OTC Markets OTCPK - Delayed Quote USD

China Eastern Airlines Corporation Limited (CHEAF)

Compare
0.3182
+0.0160
+(5.29%)
At close: January 31 at 10:13:33 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.31820.31820.31820.31820.31822,000
Jan 30, 20250.30220.30220.30220.30220.30222,000
Jan 29, 20250.34000.34000.34000.34000.3400-
Jan 28, 20250.34000.34000.34000.34000.3400-
Jan 27, 20250.34000.34000.34000.34000.3400-
Jan 24, 20250.34000.34000.34000.34000.3400-
Jan 23, 20250.34000.34000.34000.34000.3400-
Jan 22, 20250.34000.34000.34000.34000.3400-
Jan 21, 20250.34000.34000.34000.34000.3400-
Jan 17, 20250.34000.34000.34000.34000.3400-
Jan 16, 20250.34000.34000.34000.34000.3400-
Jan 15, 20250.34000.34000.34000.34000.3400-
Jan 14, 20250.34000.34000.34000.34000.34003,250
Jan 13, 20250.29950.29950.29950.29950.29952,000
Jan 10, 20250.32970.32970.32970.32970.3297-
Jan 8, 20250.32970.32970.32970.32970.3297-
Jan 7, 20250.32970.32970.32970.32970.3297-
Jan 6, 20250.32970.32970.32970.32970.3297-
Jan 3, 20250.32970.32970.32970.32970.3297-
Jan 2, 20250.32970.32970.32970.32970.3297-
Dec 31, 20240.32970.32970.32970.32970.3297-
Dec 30, 20240.32970.32970.32970.32970.3297-
Dec 27, 20240.32970.32970.32970.32970.3297-
Dec 26, 20240.32970.32970.32970.32970.3297-
Dec 24, 20240.32970.32970.32970.32970.3297-
Dec 23, 20240.32970.32970.32970.32970.32972,000
Dec 20, 20240.20000.20000.20000.20000.2000-
Dec 19, 20240.20000.20000.20000.20000.2000-
Dec 18, 20240.20000.20000.20000.20000.2000-
Dec 17, 20240.20000.20000.20000.20000.2000-
Dec 16, 20240.20000.20000.20000.20000.2000-
Dec 13, 20240.20000.20000.20000.20000.2000-
Dec 12, 20240.20000.20000.20000.20000.2000-
Dec 11, 20240.20000.20000.20000.20000.2000-
Dec 10, 20240.20000.20000.20000.20000.2000-
Dec 9, 20240.20000.20000.20000.20000.2000-
Dec 6, 20240.20000.20000.20000.20000.2000-
Dec 5, 20240.20000.20000.20000.20000.2000-
Dec 4, 20240.20000.20000.20000.20000.2000-
Dec 3, 20240.20000.20000.20000.20000.2000-
Dec 2, 20240.20000.20000.20000.20000.2000-
Nov 29, 20240.29160.29160.20000.20000.200040,000
Nov 27, 20240.28530.28530.28530.28530.28535,000
Nov 26, 20240.30140.30140.30140.30140.3014-
Nov 25, 20240.30140.30140.30140.30140.3014-
Nov 22, 20240.30140.30140.30140.30140.3014-
Nov 21, 20240.30140.30140.30140.30140.3014660
Nov 20, 20240.26040.26040.26040.26040.2604-
Nov 19, 20240.26040.26040.26040.26040.2604-
Nov 18, 20240.26040.26040.26040.26040.2604-
Nov 15, 20240.26040.26040.26040.26040.2604-
Nov 14, 20240.26040.26040.26040.26040.2604264
Nov 13, 20240.25770.25770.25770.25770.2577-
Nov 12, 20240.25770.25770.25770.25770.2577-
Nov 11, 20240.25770.25770.25770.25770.2577-
Nov 8, 20240.25770.25770.25770.25770.2577-
Nov 7, 20240.25770.25770.25770.25770.2577-
Nov 6, 20240.25770.25770.25770.25770.2577-
Nov 5, 20240.25770.25770.25770.25770.2577-
Nov 4, 20240.25770.25770.25770.25770.2577-
Nov 1, 20240.25770.25770.25770.25770.2577-
Oct 31, 20240.25770.25770.25770.25770.2577-
Oct 30, 20240.25770.25770.25770.25770.2577-
Oct 29, 20240.25770.25770.25770.25770.2577-
Oct 28, 20240.25770.25770.25770.25770.2577-
Oct 25, 20240.25770.25770.25770.25770.2577-
Oct 24, 20240.25770.25770.25770.25770.2577-
Oct 23, 20240.25770.25770.25770.25770.2577-
Oct 22, 20240.25770.25770.25770.25770.2577-
Oct 21, 20240.25770.25770.25770.25770.2577-
Oct 18, 20240.25770.25770.25770.25770.2577-
Oct 17, 20240.25770.25770.25770.25770.2577-
Oct 16, 20240.25770.25770.25770.25770.2577-
Oct 15, 20240.25770.25770.25770.25770.25773,000
Oct 14, 20240.25510.25510.25510.25510.2551-
Oct 11, 20240.25510.25510.25510.25510.2551-
Oct 10, 20240.25510.25510.25510.25510.2551-
Oct 9, 20240.26900.26900.25510.25510.2551433,000
Oct 8, 20240.30820.30820.30820.30820.3082-
Oct 7, 20240.30820.30820.30820.30820.3082-
Oct 4, 20240.30820.30820.30820.30820.3082-
Oct 3, 20240.30820.30820.30820.30820.3082-
Oct 2, 20240.30820.30820.30820.30820.3082244
Oct 1, 20240.23610.23610.23610.23610.2361-
Sep 30, 20240.23610.23610.23610.23610.2361-
Sep 27, 20240.23610.23610.23610.23610.2361-
Sep 26, 20240.23610.23610.23610.23610.2361-
Sep 25, 20240.23610.23610.23610.23610.2361-
Sep 24, 20240.23610.23610.23610.23610.2361-
Sep 23, 20240.23610.23610.23610.23610.2361-
Sep 20, 20240.23610.23610.23610.23610.2361-
Sep 19, 20240.23610.23610.23610.23610.2361-
Sep 18, 20240.23610.23610.23610.23610.2361-
Sep 17, 20240.23610.23610.23610.23610.2361-
Sep 16, 20240.23610.23610.23610.23610.2361-
Sep 13, 20240.23610.23610.23610.23610.2361-
Sep 12, 20240.23610.23610.23610.23610.2361-
Sep 11, 20240.23610.23610.23610.23610.2361-
Sep 10, 20240.23610.23610.23610.23610.2361-
Sep 9, 20240.23610.23610.23610.23610.2361-
Sep 6, 20240.23610.23610.23610.23610.2361-
Sep 5, 20240.23610.23610.23610.23610.2361-
Sep 4, 20240.23610.23610.23610.23610.2361-
Sep 3, 20240.23610.23610.23610.23610.2361-
Aug 30, 20240.23610.23610.23610.23610.2361-
Aug 29, 20240.23610.23610.23610.23610.2361-
Aug 28, 20240.23610.23610.23610.23610.2361-
Aug 27, 20240.23610.23610.23610.23610.236150,005
Aug 26, 20240.23080.23080.23080.23080.2308-
Aug 23, 20240.23080.23080.23080.23080.2308-
Aug 22, 20240.23080.23080.23080.23080.2308-
Aug 21, 20240.23080.23080.23080.23080.2308-
Aug 20, 20240.23080.23080.23080.23080.2308-
Aug 19, 20240.23080.23080.23080.23080.2308-
Aug 16, 20240.23080.23080.23080.23080.2308-
Aug 15, 20240.28300.29720.23080.23080.23081,010
Aug 14, 20240.23570.23570.23570.23570.2357-
Aug 13, 20240.23570.23570.23570.23570.2357-
Aug 12, 20240.28610.28610.23570.23570.2357708
Aug 9, 20240.29870.29940.29870.29940.2994412
Aug 8, 20240.23320.23320.23320.23320.2332-
Aug 7, 20240.23320.23320.23320.23320.233238,895
Aug 6, 20240.24700.24700.24700.24700.2470-
Aug 5, 20240.24700.24700.24700.24700.2470-
Aug 2, 20240.24700.24700.24700.24700.2470-
Aug 1, 20240.24700.24700.24700.24700.2470-
Jul 31, 20240.24700.24700.24700.24700.2470-
Jul 30, 20240.24700.24700.24700.24700.2470-
Jul 29, 20240.24700.24700.24700.24700.2470-
Jul 26, 20240.24700.24700.24700.24700.2470-
Jul 25, 20240.24700.24700.24700.24700.2470-
Jul 24, 20240.24700.24700.24700.24700.2470-
Jul 23, 20240.24700.24700.24700.24700.2470252,063
Jul 22, 20240.26800.26800.26800.26800.2680-
Jul 19, 20240.26800.26800.26800.26800.2680262,000
Jul 18, 20240.22040.22040.22040.22040.2204-
Jul 17, 20240.22040.22040.22040.22040.2204-
Jul 16, 20240.22040.22040.22040.22040.2204-
Jul 15, 20240.22040.22040.22040.22040.2204-
Jul 12, 20240.22040.22040.22040.22040.2204-
Jul 11, 20240.22040.22040.22040.22040.2204-
Jul 10, 20240.22040.22040.22040.22040.2204-
Jul 9, 20240.22040.22040.22040.22040.2204-
Jul 8, 20240.22040.22040.22040.22040.2204-
Jul 5, 20240.22040.22040.22040.22040.2204-
Jul 3, 20240.22040.22040.22040.22040.2204-
Jul 2, 20240.22040.22040.22040.22040.22045,000
Jul 1, 20240.26790.26790.26790.26790.2679-
Jun 28, 20240.26790.26790.26790.26790.2679-
Jun 27, 20240.26790.26790.26790.26790.2679-
Jun 26, 20240.26790.26790.26790.26790.2679-
Jun 25, 20240.26790.26790.26790.26790.2679-
Jun 24, 20240.26790.26790.26790.26790.2679-
Jun 21, 20240.26790.26790.26790.26790.2679-
Jun 20, 20240.26790.26790.26790.26790.2679-
Jun 18, 20240.26790.26790.26790.26790.2679-
Jun 17, 20240.26790.26790.26790.26790.2679-
Jun 14, 20240.26790.26790.26790.26790.2679-
Jun 13, 20240.26790.26790.26790.26790.2679-
Jun 12, 20240.26790.26790.26790.26790.26792,619
Jun 11, 20240.27100.27100.27100.27100.2710-
Jun 10, 20240.27100.27100.27100.27100.2710-
Jun 7, 20240.27100.27100.27100.27100.2710-
Jun 6, 20240.27100.27100.27100.27100.2710-
Jun 5, 20240.27100.27100.27100.27100.2710-
Jun 4, 20240.27100.27100.27100.27100.2710-
Jun 3, 20240.27100.27100.27100.27100.2710-
May 31, 20240.27100.27100.27100.27100.2710-
May 30, 20240.27100.27100.27100.27100.2710-
May 29, 20240.27100.27100.27100.27100.2710-
May 28, 20240.27100.27100.27100.27100.2710-
May 24, 20240.27100.27100.27100.27100.2710-
May 23, 20240.27100.27100.27100.27100.271028,750
May 22, 20240.25280.25280.25280.25280.2528-
May 21, 20240.25280.25280.25280.25280.2528-
May 20, 20240.25280.25280.25280.25280.2528-
May 17, 20240.25280.25280.25280.25280.2528-
May 16, 20240.25280.25280.25280.25280.2528-
May 15, 20240.25280.25280.25280.25280.2528-
May 14, 20240.25280.25280.25280.25280.2528-
May 13, 20240.25280.25280.25280.25280.2528-
May 10, 20240.25280.25280.25280.25280.2528-
May 9, 20240.26090.26090.25280.25280.25287,500
May 8, 20240.25960.25960.25960.25960.2596-
May 7, 20240.25960.25960.25960.25960.2596-
May 6, 20240.25960.25960.25960.25960.2596-
May 3, 20240.25960.25960.25960.25960.25961,000
May 2, 20240.24280.24280.24280.24280.2428-
May 1, 20240.24280.24280.24280.24280.2428-
Apr 30, 20240.24280.24280.24280.24280.2428-
Apr 29, 20240.24280.24280.24280.24280.242816,550
Apr 26, 20240.26000.26000.26000.26000.26002,400
Apr 25, 20240.25750.25750.25750.25750.2575-
Apr 24, 20240.25750.25750.25750.25750.2575-
Apr 23, 20240.25750.25750.25750.25750.2575-
Apr 22, 20240.25750.25750.25750.25750.2575-
Apr 19, 20240.25750.25750.25750.25750.2575-
Apr 18, 20240.25750.25750.25750.25750.2575-
Apr 17, 20240.25750.25750.25750.25750.2575-
Apr 16, 20240.25750.25750.25750.25750.2575-
Apr 15, 20240.25750.25750.25750.25750.2575-
Apr 12, 20240.25750.25750.25750.25750.2575-
Apr 11, 20240.25750.25750.25750.25750.2575-
Apr 10, 20240.25750.25750.25750.25750.2575-
Apr 9, 20240.25750.25750.25750.25750.2575-
Apr 8, 20240.25750.25750.25750.25750.2575-
Apr 5, 20240.25750.25750.25750.25750.2575-
Apr 4, 20240.25750.25750.25750.25750.2575-
Apr 3, 20240.25750.25750.25750.25750.2575-
Apr 2, 20240.25750.25750.25750.25750.2575-
Apr 1, 20240.25750.25750.25750.25750.2575-
Mar 28, 20240.25750.25750.25750.25750.2575-
Mar 27, 20240.25750.25750.25750.25750.2575-
Mar 26, 20240.25750.25750.25750.25750.2575-
Mar 25, 20240.25750.25750.25750.25750.2575-
Mar 22, 20240.25750.25750.25750.25750.2575-
Mar 21, 20240.25750.25750.25750.25750.2575-
Mar 20, 20240.25750.25750.25750.25750.2575-
Mar 19, 20240.25750.25750.25750.25750.2575-
Mar 18, 20240.25750.25750.25750.25750.2575100
Mar 15, 20240.26750.26750.26750.26750.2675-
Mar 14, 20240.26750.26750.26750.26750.2675-
Mar 13, 20240.26750.26750.26750.26750.2675-
Mar 12, 20240.26750.26750.26750.26750.2675-
Mar 11, 20240.26750.26750.26750.26750.2675-
Mar 8, 20240.26750.26750.26750.26750.2675-
Mar 7, 20240.26750.26750.26750.26750.2675-
Mar 6, 20240.26750.26750.26750.26750.2675-
Mar 5, 20240.26750.26750.26750.26750.2675-
Mar 4, 20240.26750.26750.26750.26750.2675-
Mar 1, 20240.26750.26750.26750.26750.2675-
Feb 29, 20240.26750.26750.26750.26750.2675-
Feb 28, 20240.26750.26750.26750.26750.2675-
Feb 27, 20240.26750.26750.26750.26750.26751,500
Feb 26, 20240.25910.25910.25910.25910.2591-
Feb 23, 20240.25910.25910.25910.25910.2591-
Feb 22, 20240.25910.25910.25910.25910.25911,000
Feb 21, 20240.25480.25480.25480.25480.2548-
Feb 20, 20240.25480.25480.25480.25480.2548-
Feb 16, 20240.25480.25480.25480.25480.2548-
Feb 15, 20240.25480.25480.25480.25480.2548-
Feb 14, 20240.25480.25480.25480.25480.25482,500
Feb 13, 20240.25590.25590.25590.25590.2559-
Feb 12, 20240.25590.25590.25590.25590.2559-
Feb 9, 20240.25590.25590.25590.25590.255910,000
Feb 8, 20240.24000.24000.24000.24000.2400500
Feb 7, 20240.23890.23890.23890.23890.2389-
Feb 6, 20240.23890.23890.23890.23890.238912,500
Feb 5, 20240.22000.23110.22000.23110.231132,500
Feb 2, 20240.23770.23770.23770.23770.2377-
Feb 1, 20240.23770.23770.23770.23770.2377-

Related Tickers

AICAF Air China Limited
0.6300
0.00%
 
CHKIF China Southern Airlines Company Limited
0.4600
0.00%
 
RYAAY Ryanair Holdings plc
46.69
-3.09%
 
JBLU JetBlue Airways Corporation
6.58
+4.11%