China Eastern Air (PK) (CHEAF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.220428 | 0.220428 | 0.220428 | 5000 | 0.220428 | CS |
| 12 | -0.039572 | -15.22 | 0.26 | 0.271 | 0.220428 | 9117 | 0.25686645 | CS |
| 26 | -0.056672 | -20.4518224468 | 0.2771 | 0.2771 | 0.22 | 8711 | 0.24714958 | CS |
| 52 | -0.178572 | -44.754887218 | 0.399 | 0.399 | 0.22 | 10348 | 0.27425443 | CS |
| 156 | -0.154572 | -41.2192 | 0.375 | 0.74 | 0.0016 | 9503 | 0.28866596 | CS |
| 260 | -0.291772 | -56.9644670051 | 0.5122 | 0.74 | 0.0016 | 19111 | 0.42603281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338140 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1721251740 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1721165340 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1721078940 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1720819740 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1720733340 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1720646940 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1720560540 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1720474140 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1720214940 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1720042140 | 0.220428 | 0 | 0.00 | 0.220428 | 0.220428 | 0.220428 | 0 |
| 1719955740 | 0.220428 | -0.047472 | -17.72 | 0.220428 | 0.220428 | 0.220428 | 5000 |
| 1719868980 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1719609780 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1719523380 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1719436980 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1719350580 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1719264180 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1719004980 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1718918580 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1718745780 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1718659380 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1718400180 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1718313780 | 0.2679 | 0 | 0.00 | 0.2679 | 0.2679 | 0.2679 | 0 |
| 1718227380 | 0.2679 | -0.0031 | -1.14 | 0.2679 | 0.2679 | 0.2679 | 2619 |
| 1718141400 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1718055000 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717795800 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717709400 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717622940 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717536540 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717450140 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717190940 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717104540 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1717018140 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1716931740 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1716586140 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1716499740 | 0.271 | 0.0182 | 7.20 | 0.271 | 0.271 | 0.271 | 28750 |
| 1716412920 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1716326520 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1716240120 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1715980920 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1715894520 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1715808120 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1715721720 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1715635320 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1715376120 | 0.2528 | 0 | 0.00 | 0.2528 | 0.2528 | 0.2528 | 0 |
| 1715289720 | 0.2528 | -0.0068 | -2.62 | 0.26095 | 0.26095 | 0.2528 | 7500 |
| 1715203740 | 0.2596 | 0 | 0.00 | 0.2596 | 0.2596 | 0.2596 | 0 |
| 1715117340 | 0.2596 | 0 | 0.00 | 0.2596 | 0.2596 | 0.2596 | 0 |
| 1715030940 | 0.2596 | 0 | 0.00 | 0.2596 | 0.2596 | 0.2596 | 0 |
| 1714771740 | 0.2596 | 0.0168 | 6.92 | 0.2596 | 0.2596 | 0.2596 | 1000 |
| 1714685400 | 0.2428 | 0 | 0.00 | 0.2428 | 0.2428 | 0.2428 | 0 |
| 1714599000 | 0.2428 | 0 | 0.00 | 0.2428 | 0.2428 | 0.2428 | 0 |
| 1714512600 | 0.2428 | 0 | 0.00 | 0.2428 | 0.2428 | 0.2428 | 0 |
| 1714425720 | 0.2428 | -0.0172 | -6.62 | 0.2428 | 0.2428 | 0.2428 | 16550 |
| 1714166580 | 0.26 | 0.0025 | 0.97 | 0.26 | 0.26 | 0.26 | 2400 |
| 1714051800 | 0.2575 | 0 | 0.00 | 0.2575 | 0.2575 | 0.2575 | 0 |
| 1713965400 | 0.2575 | 0 | 0.00 | 0.2575 | 0.2575 | 0.2575 | 0 |
| 1713879000 | 0.2575 | 0 | 0.00 | 0.2575 | 0.2575 | 0.2575 | 0 |
| 1713792600 | 0.2575 | 0 | 0.00 | 0.2575 | 0.2575 | 0.2575 | 0 |
| 1713533400 | 0.2575 | 0 | 0.00 | 0.2575 | 0.2575 | 0.2575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
