Dark

AICAF
AIR CHINA LTD H SHS
stock OTC

Inactive

Jul 6, 2026

0.5165USD-11.056%(-0.0642)500

Pre-market

0.00USD-100.000%(-0.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	0.516500	0.516500	0.516500	0.516500	-11.056%	500	0.000%
2026-06-16	0.580700	0.580700	0.580700	0.580700	+10.273%	1,333	-11.056%
2026-06-05	0.526600	0.526600	0.526600	0.526600	-9.215%	2,000	-1.918%
2026-06-03	0.577604	0.580050	0.577604	0.580050	-9.367%	2,000	-10.956%
2026-05-13	0.626650	0.640000	0.626650	0.640000	+1.322%	258,500	-19.297%
2026-05-04	0.631650	0.631650	0.631650	0.631650	-2.823%	2,000	-18.230%
2026-04-27	0.650000	0.650000	0.650000	0.650000	-3.197%	20,000	-20.538%
2026-04-21	0.671468	0.671468	0.671468	0.671468	+8.301%	500	-23.079%
2026-04-16	0.620000	0.620000	0.620000	0.620000	0.000%	1,010	-16.694%
2026-03-26	0.649000	0.649000	0.620000	0.620000	-8.121%	1,735	-16.694%
2026-03-19	0.674800	0.674800	0.674800	0.674800	-28.144%	500	-23.459%
2026-02-05	0.939100	0.939100	0.939100	0.939100	+5.755%	200	-45.001%
2026-01-12	0.888000	0.888000	0.888000	0.888000	+3.799%	47,619	-41.836%
2025-12-29	0.855500	0.855500	0.855500	0.855500	+4.860%	835	-39.626%
2025-12-02	0.815850	0.815850	0.815850	0.815850	+6.577%	1,000	-36.692%
2025-11-06	0.765500	0.765500	0.765500	0.765500	+7.108%	1,000	-32.528%
2025-11-04	0.794700	0.794700	0.714700	0.714700	-15.189%	222	-27.732%
2025-10-28	0.839000	0.842700	0.839000	0.842700	-0.071%	1,204	-38.709%
2025-10-27	0.843300	0.843300	0.843300	0.843300	+13.195%	102	-38.753%
2025-10-16	0.745000	0.745000	0.745000	0.745000	+4.981%	1,000	-30.671%
2025-10-15	0.709650	0.709650	0.709650	0.709650	+2.541%	1,000	-27.218%
2025-10-08	0.692065	0.692065	0.692065	0.692065	-3.478%	4,100	-25.368%
2025-10-06	0.717000	0.717000	0.717000	0.717000	-0.967%	100	-27.964%
2025-09-30	0.724000	0.724000	0.724000	0.724000	+10.602%	1,500	-28.660%
2025-09-16	0.654600	0.654600	0.654600	0.654600	-2.379%	520	-21.097%
2025-09-11	0.670550	0.670550	0.670550	0.670550	+4.806%	500	-22.974%
2025-09-04	0.639800	0.639800	0.639800	0.639800	0.000%	1,500	-19.272%
2025-08-12	0.639800	0.639800	0.639800	0.639800	+0.157%	4,000	-19.272%
2025-08-05	0.638800	0.638800	0.638800	0.638800	+2.192%	979	-19.145%
2025-07-31	0.625100	0.625100	0.625100	0.625100	-0.778%	1,000	-17.373%
2025-05-19	0.629850	0.630000	0.629850	0.630000	+5.210%	5,200	-18.016%
2025-04-22	0.598800	0.598800	0.598800	0.598800	+6.681%	30,000	-13.744%
2025-04-21	0.561300	0.561300	0.561300	0.561300	-3.224%	30,000	-7.981%
2025-04-15	0.580000	0.580000	0.580000	0.580000	-3.333%	20,000	-10.948%
2025-04-14	0.600000	0.600000	0.600000	0.600000	+4.877%	10,000	-13.917%
2025-04-04	0.572100	0.572100	0.572100	0.572100	-14.151%	133	-9.719%
2025-03-31	0.666400	0.666400	0.666400	0.666400	+2.303%	868	-22.494%
2025-03-04	0.651400	0.651400	0.651400	0.651400	+15.068%	1,600	-20.709%
2025-02-18	0.530500	0.566100	0.530000	0.566100	-10.689%	2,256	-8.762%
2025-01-15	0.633850	0.633850	0.633850	0.633850	-2.485%	2,000	-18.514%
2024-12-16	0.623000	0.650000	0.623000	0.650000	-4.384%	16,000	-20.538%
2024-12-12	0.679800	0.679800	0.679800	0.679800	-4.064%	3,000	-24.022%
2024-12-09	0.708600	0.708600	0.708600	0.708600	+20.204%	1,000	-27.110%
2024-11-25	0.589500	0.589500	0.589500	0.589500	+17.641%	2,000	-12.383%
2024-10-28	0.501100	0.501100	0.501100	0.501100	+7.717%	300	+3.073%
2024-10-18	0.465200	0.465200	0.465200	0.465200	+3.724%	230	+11.028%
2024-10-15	0.448500	0.448500	0.448500	0.448500	-13.750%	12,120	+15.162%
2024-10-10	0.520000	0.520000	0.520000	0.520000	+0.309%	7,500	-0.673%
2024-09-30	0.518400	0.518400	0.518400	0.518400	+11.724%	695	-0.367%
2024-08-29	0.464000	0.464000	0.464000	0.464000	-5.306%	7,500	+11.315%
2024-07-08	0.490000	0.490000	0.490000	0.490000	+5.626%	5,000	+5.408%
2024-06-13	0.463900	0.463900	0.463900	0.463900	-9.039%	170,300	+11.339%
2024-06-11	0.510000	0.510000	0.510000	0.510000	-4.566%	1,000	+1.275%
2024-05-28	0.534400	0.534400	0.534400	0.534400	+3.466%	100	-3.350%
2024-05-02	0.516500	0.516500	0.516500	0.516500	+3.032%	200	0.000%
2024-04-29	0.501300	0.501300	0.501300	0.501300	+3.361%	135	+3.032%
2024-04-24	0.485000	0.485000	0.485000	0.485000	-4.396%	208,327	+6.495%
2024-04-08	0.507300	0.507300	0.507300	0.507300	+3.320%	135	+1.814%
2024-04-02	0.491000	0.491000	0.491000	0.491000	+5.591%	150	+5.193%
2024-03-26	0.495000	0.495000	0.465000	0.465000	-10.577%	10,386	+11.075%
2024-03-20	0.520000	0.520000	0.520000	0.520000	+2.453%	48,000	-0.673%
2024-03-08	0.507550	0.507550	0.507550	0.507550	+2.131%	8,000	+1.763%
2024-03-05	0.496960	0.496960	0.496960	0.496960	-3.597%	496	+3.932%
2024-02-28	0.515500	0.515500	0.515500	0.515500	-6.290%	1,000	+0.194%
2024-01-31	0.550100	0.550100	0.550100	0.550100	-5.155%	300	-6.108%
2023-12-27	0.580000	0.580000	0.580000	0.580000	-1.645%	1,000	-10.948%
2023-12-26	0.589700	0.589700	0.589700	0.589700	-2.601%	108	-12.413%
2023-12-13	0.605450	0.605450	0.605450	0.605450	-3.897%	44,200	-14.692%
2023-12-05	0.630000	0.630000	0.630000	0.630000	0.000%	6,900	-18.016%
2023-11-13	0.630000	0.630000	0.630000	0.630000	-4.545%	174	-18.016%
2023-10-12	0.660000	0.660000	0.660000	0.660000	-1.946%	21,000	-21.742%
2023-09-27	0.673100	0.673100	0.673100	0.673100	-1.363%	1,500	-23.265%
2023-09-25	0.682400	0.682400	0.682400	0.682400	+2.617%	131	-24.311%
2023-09-21	0.665000	0.665000	0.665000	0.665000	-4.317%	500	-22.331%
2023-09-07	0.728975	0.728975	0.695000	0.695000	-4.795%	4,000	-25.683%
2023-09-06	0.730000	0.730000	0.730000	0.730000	-1.351%	2,000	-29.247%
2023-08-30	0.740000	0.740000	0.740000	0.740000	-0.538%	595	-30.203%
2023-08-29	0.744000	0.744000	0.744000	0.744000	+2.709%	1,000	-30.578%
2023-08-28	0.724380	0.724380	0.724380	0.724380	-3.339%	675	-28.698%
2023-08-25	0.749400	0.749400	0.749400	0.749400	+0.080%	434	-31.078%
2023-08-24	0.748800	0.748800	0.748800	0.748800	-4.673%	245	-31.023%
2023-08-07	0.785510	0.785510	0.785510	0.785510	-3.751%	2,000	-34.247%
2023-08-02	0.816125	0.816125	0.816125	0.816125	+10.841%	2,000	-36.713%
2023-06-16	0.736300	0.736300	0.736300	0.736300	+1.363%	1,851	-29.852%
2023-06-12	0.726400	0.726400	0.726400	0.726400	-3.852%	17,010	-28.896%
2023-05-31	0.755500	0.755500	0.755500	0.755500	-9.757%	700	-31.635%
2023-05-22	0.837185	0.837185	0.837185	0.837185	+1.281%	1,000	-38.305%
2023-05-09	0.826600	0.826600	0.826600	0.826600	-3.525%	1,095	-37.515%
2023-05-04	0.856800	0.856800	0.856800	0.856800	+0.516%	100	-39.718%
2023-05-01	0.852400	0.852400	0.852400	0.852400	-9.165%	100	-39.406%
2023-04-18	0.938400	0.938400	0.938400	0.938400	+0.903%	1,000	-44.960%
2023-04-17	0.930000	0.930000	0.930000	0.930000	+0.541%	8,000	-44.462%
2023-04-06	0.925000	0.925000	0.925000	0.925000	+6.788%	30,000	-44.162%
2023-03-24	0.866200	0.866200	0.866200	0.866200	-3.423%	736	-40.372%
2023-03-22	0.896900	0.896900	0.896900	0.896900	+0.011%	200	-42.413%
2023-02-23	0.896800	0.896800	0.896800	0.896800	-0.356%	165	-42.406%
2023-02-22	0.900000	0.900000	0.900000	0.900000	+1.833%	260	-42.611%
2023-02-14	0.883800	0.883800	0.883800	0.883800	-0.023%	234	-41.559%
2023-02-13	0.884000	0.884000	0.884000	0.884000	+4.245%	138	-41.572%
2023-02-08	0.848000	0.848000	0.848000	0.848000	+2.218%	300	-39.092%
2023-02-07	0.831700	0.831700	0.829600	0.829600	-14.782%	200	-37.741%
2023-01-20	0.962800	0.973500	0.962800	0.973500	+2.918%	4,500	-46.944%
2023-01-17	0.945900	0.945900	0.945900	0.945900	+5.687%	1,000	-45.396%
2023-01-11	0.895000	0.895000	0.895000	0.895000	-4.863%	5,700	-42.291%
2023-01-09	0.940750	0.940750	0.940750	0.940750	+5.112%	235	-45.097%
2022-12-20	0.895000	0.895000	0.895000	0.895000	-0.556%	600	-42.291%
2022-12-16	0.940050	0.960000	0.900000	0.900000	-5.092%	55,200	-42.611%
2022-12-14	0.948289	0.948289	0.948289	0.948289	+0.529%	100	-45.533%
2022-12-13	0.943300	0.943300	0.943300	0.943300	+3.659%	100	-45.245%
2022-12-12	0.910000	0.910000	0.910000	0.910000	+3.409%	7,598	-43.242%
2022-12-08	0.875000	0.885000	0.875000	0.880000	+18.280%	2,500	-41.307%
2022-11-28	0.744000	0.744000	0.744000	0.744000	-0.134%	100	-30.578%
2022-11-17	0.745000	0.745000	0.745000	0.745000	-5.977%	300	-30.671%
2022-11-16	0.792360	0.792360	0.792360	0.792360	+4.657%	120,000	-34.815%
2022-11-15	0.757100	0.757100	0.757100	0.757100	-5.113%	5,000	-31.779%
2022-11-09	0.797900	0.797900	0.797900	0.797900	+10.819%	100	-35.268%
2022-10-25	0.720000	0.720000	0.720000	0.720000	-15.294%	210	-28.264%
2022-10-06	0.849900	0.850000	0.849900	0.850000	+9.670%	1,250	-39.235%
2022-10-03	0.775050	0.775050	0.775050	0.775050	+9.517%	2,000	-33.359%
2022-09-23	0.707700	0.707700	0.707700	0.707700	-7.671%	101	-27.017%
2022-09-21	0.766500	0.766500	0.766500	0.766500	-0.899%	5,124	-32.616%
2022-09-15	0.773450	0.773450	0.773450	0.773450	+3.833%	500	-33.221%
2022-09-09	0.744900	0.744900	0.744900	0.744900	-4.890%	300	-30.662%
2022-09-07	0.783200	0.783200	0.783200	0.783200	+3.735%	500	-34.053%
2022-09-01	0.780000	0.780000	0.755000	0.755000	-4.243%	1,500	-31.589%
2022-08-30	0.788450	0.788450	0.788450	0.788450	-0.910%	1,644	-34.492%
2022-08-23	0.795690	0.795690	0.795690	0.795690	-0.396%	700	-35.088%
2022-08-18	0.798850	0.798850	0.798850	0.798850	+2.417%	226	-35.345%
2022-08-15	0.780000	0.780000	0.780000	0.780000	+1.576%	2,475	-33.782%
2022-08-11	0.767900	0.767900	0.767900	0.767900	-4.609%	10,000	-32.739%
2022-07-25	0.805000	0.805000	0.805000	0.805000	+1.937%	100	-35.839%
2022-07-22	0.789700	0.789700	0.789700	0.789700	-2.626%	100	-34.595%
2022-07-19	0.811000	0.811000	0.811000	0.811000	+1.375%	24,000	-36.313%
2022-07-15	0.800000	0.800000	0.800000	0.800000	-2.724%	100	-35.438%
2022-07-11	0.822400	0.822400	0.822400	0.822400	-4.372%	100	-37.196%
2022-06-30	0.839500	0.860000	0.839500	0.860000	-0.578%	2,001	-39.942%
2022-06-29	0.851800	0.875840	0.851800	0.865000	+3.432%	6,670	-40.289%
2022-06-28	0.836300	0.836300	0.836300	0.836300	+16.153%	100	-38.240%
2022-06-22	0.706700	0.720000	0.706700	0.720000	+2.099%	1,700	-28.264%
2022-06-21	0.705200	0.705200	0.705200	0.705200	+0.743%	124	-26.758%
2022-06-09	0.700000	0.700000	0.700000	0.700000	+8.867%	200	-26.214%
2022-05-11	0.642988	0.642988	0.642988	0.642988	+3.708%	32,000	-19.672%
2022-05-09	0.620000	0.620000	0.620000	0.620000	-1.164%	100	-16.694%
2022-05-06	0.627300	0.627300	0.627300	0.627300	-3.463%	1,000	-17.663%
2022-05-05	0.649800	0.649800	0.649800	0.649800	-3.015%	1,000	-20.514%
2022-04-21	0.670000	0.670000	0.670000	0.670000	-7.112%	2,191	-22.910%
2022-04-20	0.721300	0.721300	0.721300	0.721300	+2.312%	270	-28.393%
2022-04-18	0.705000	0.705000	0.705000	0.705000	-0.732%	100	-26.738%
2022-04-12	0.710200	0.710200	0.710200	0.710200	+1.457%	300	-27.274%
2022-04-05	0.700000	0.700000	0.700000	0.700000	-4.044%	540	-26.214%
2022-04-04	0.729500	0.729500	0.729500	0.729500	+3.475%	500	-29.198%
2022-04-01	0.705000	0.705000	0.705000	0.705000	-0.704%	1,000	-26.738%
2022-03-21	0.710000	0.710000	0.710000	0.710000	0.000%	100	-27.254%
2022-03-16	0.708800	0.710000	0.708800	0.710000	+4.412%	5,100	-27.254%
2022-03-11	0.680000	0.680000	0.680000	0.680000	+4.615%	200	-24.044%
2022-03-08	0.649500	0.650000	0.649500	0.650000	-7.657%	2,050	-20.538%
2022-03-07	0.703900	0.703900	0.703900	0.703900	-9.221%	500	-26.623%
2022-03-04	0.775400	0.775400	0.775400	0.775400	-0.232%	100	-33.389%
2022-03-03	0.777200	0.777200	0.777200	0.777200	+2.177%	500	-33.543%
2022-03-02	0.760640	0.760640	0.760640	0.760640	-4.634%	870	-32.097%
2022-03-01	0.797600	0.797600	0.797600	0.797600	+7.696%	115	-35.243%
2022-02-28	0.740600	0.740600	0.740600	0.740600	-12.428%	100	-30.259%
2022-02-18	0.845700	0.845700	0.845700	0.845700	+3.184%	100	-38.926%
2022-02-17	0.819600	0.819600	0.819600	0.819600	-0.049%	150	-36.981%
2022-02-10	0.820000	0.820000	0.820000	0.820000	0.000%	1,100	-37.012%
2022-02-09	0.809200	0.820000	0.809200	0.820000	+4.940%	8,000	-37.012%
2022-02-08	0.790000	0.790000	0.781400	0.781400	+0.527%	2,225	-33.901%
2022-02-07	0.777300	0.777300	0.777300	0.777300	-0.346%	793	-33.552%
2022-02-04	0.780000	0.780000	0.780000	0.780000	+1.967%	100	-33.782%
2022-02-03	0.764950	0.764950	0.764950	0.764950	-0.384%	385	-32.479%
2022-02-02	0.767900	0.767900	0.767900	0.767900	-1.378%	500	-32.739%
2022-02-01	0.778630	0.778630	0.778630	0.778630	+5.936%	200	-33.666%
2022-01-31	0.735000	0.735000	0.735000	0.735000	-7.802%	1,500	-29.728%
2022-01-26	0.797200	0.797200	0.797200	0.797200	+4.633%	100	-35.211%
2022-01-21	0.761900	0.761900	0.761900	0.761900	+5.090%	600	-32.209%
2022-01-18	0.727315	0.727315	0.725000	0.725000	+3.809%	359	-28.759%
2022-01-05	0.698400	0.698400	0.698400	0.698400	-6.581%	200	-26.045%
2022-01-04	0.728800	0.747600	0.728800	0.747600	+9.293%	1,145	-30.912%
2022-01-03	0.684030	0.684030	0.684030	0.684030	0.000%	1,000	-24.492%

.dark-mode .xqHbSH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqHbSH{ color: #333333; background-color: white; border: 2px solid #333333; }AICAFAIR CHINA LTD H SHSstock OTC

AICAF
AIR CHINA LTD H SHS
stock OTC