China Southern Airlines Company Limited (HKG:1055)
Hong Kong · Delayed Price · Currency is HKD 4.160
+0.180 (4.52%)
Sep 30, 2025, 4:08 PM HKT
HKG:1055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.98 | 4.18 | 3.98 | 4.16 | 4.16 | 4.52% | 27,969,755 |
| Sep 29, 2025 | 3.96 | 4.04 | 3.89 | 3.98 | 3.98 | 1.53% | 28,300,581 |
| Sep 26, 2025 | 3.91 | 3.98 | 3.79 | 3.92 | 3.92 | -0.76% | 16,511,341 |
| Sep 25, 2025 | 3.89 | 4.02 | 3.86 | 3.95 | 3.95 | 1.54% | 22,181,000 |
| Sep 24, 2025 | 3.90 | 3.91 | 3.83 | 3.89 | 3.89 | -0.26% | 13,826,000 |
| Sep 23, 2025 | 4.05 | 4.05 | 3.83 | 3.90 | 3.90 | -3.94% | 22,233,500 |
| Sep 22, 2025 | 4.19 | 4.19 | 4.03 | 4.06 | 4.06 | -1.93% | 10,436,169 |
| Sep 19, 2025 | 4.09 | 4.20 | 4.07 | 4.14 | 4.14 | 1.22% | 22,143,500 |
| Sep 18, 2025 | 4.18 | 4.19 | 4.02 | 4.09 | 4.09 | -1.68% | 16,210,000 |
| Sep 17, 2025 | 3.87 | 4.18 | 3.79 | 4.16 | 4.16 | 7.49% | 53,380,303 |
| Sep 16, 2025 | 3.78 | 3.92 | 3.78 | 3.87 | 3.87 | 2.38% | 21,578,391 |
| Sep 15, 2025 | 3.82 | 3.82 | 3.73 | 3.78 | 3.78 | -0.79% | 14,069,054 |
| Sep 12, 2025 | 3.83 | 3.86 | 3.76 | 3.81 | 3.81 | 0.53% | 10,801,000 |
| Sep 11, 2025 | 3.81 | 3.83 | 3.76 | 3.79 | 3.79 | - | 8,884,897 |
| Sep 10, 2025 | 3.85 | 3.87 | 3.78 | 3.79 | 3.79 | -1.30% | 13,963,569 |
| Sep 9, 2025 | 3.86 | 3.89 | 3.80 | 3.84 | 3.84 | -0.52% | 7,870,000 |
| Sep 8, 2025 | 3.73 | 3.89 | 3.73 | 3.86 | 3.86 | 3.76% | 22,304,100 |
| Sep 5, 2025 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 1.09% | 18,208,000 |
| Sep 4, 2025 | 3.70 | 3.73 | 3.64 | 3.68 | 3.68 | -0.54% | 18,421,624 |
| Sep 3, 2025 | 3.78 | 3.82 | 3.68 | 3.70 | 3.70 | -2.37% | 15,624,852 |
| Sep 2, 2025 | 3.80 | 3.84 | 3.74 | 3.79 | 3.79 | -1.04% | 12,254,000 |
| Sep 1, 2025 | 3.85 | 3.90 | 3.80 | 3.83 | 3.83 | -0.52% | 15,508,409 |
| Aug 29, 2025 | 3.97 | 4.05 | 3.83 | 3.85 | 3.85 | -2.53% | 21,823,000 |
| Aug 28, 2025 | 3.94 | 3.97 | 3.88 | 3.95 | 3.95 | 0.25% | 9,699,000 |
| Aug 27, 2025 | 3.96 | 4.02 | 3.88 | 3.94 | 3.94 | -1.50% | 20,004,000 |
| Aug 26, 2025 | 4.00 | 4.06 | 3.95 | 4.00 | 4.00 | 0.50% | 12,461,000 |
| Aug 25, 2025 | 3.93 | 3.99 | 3.87 | 3.98 | 3.98 | 2.31% | 13,681,050 |
| Aug 22, 2025 | 3.94 | 3.96 | 3.80 | 3.89 | 3.89 | -1.77% | 30,004,309 |
| Aug 21, 2025 | 3.96 | 4.06 | 3.92 | 3.96 | 3.96 | 0.51% | 20,170,877 |
| Aug 20, 2025 | 3.97 | 3.97 | 3.87 | 3.94 | 3.94 | -0.76% | 13,446,200 |
| Aug 19, 2025 | 3.97 | 4.00 | 3.93 | 3.97 | 3.97 | -0.25% | 18,979,050 |
| Aug 18, 2025 | 4.04 | 4.07 | 3.96 | 3.98 | 3.98 | -1.49% | 11,994,330 |
| Aug 15, 2025 | 3.84 | 4.06 | 3.79 | 4.04 | 4.04 | 5.76% | 58,441,000 |
| Aug 14, 2025 | 3.85 | 3.87 | 3.79 | 3.82 | 3.82 | -0.78% | 8,360,204 |
| Aug 13, 2025 | 3.77 | 3.88 | 3.76 | 3.85 | 3.85 | 2.67% | 20,139,000 |
| Aug 12, 2025 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | 0.54% | 7,147,852 |
| Aug 11, 2025 | 3.66 | 3.73 | 3.64 | 3.73 | 3.73 | 1.91% | 8,438,100 |
| Aug 8, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -1.61% | 5,732,000 |
| Aug 7, 2025 | 3.66 | 3.73 | 3.65 | 3.72 | 3.72 | 1.92% | 6,163,000 |
| Aug 6, 2025 | 3.70 | 3.71 | 3.65 | 3.65 | 3.65 | -1.35% | 4,075,300 |
| Aug 5, 2025 | 3.69 | 3.74 | 3.60 | 3.70 | 3.70 | 0.82% | 12,890,000 |
| Aug 4, 2025 | 3.58 | 3.67 | 3.58 | 3.67 | 3.67 | 1.38% | 5,888,008 |
| Aug 1, 2025 | 3.63 | 3.66 | 3.59 | 3.62 | 3.62 | - | 15,321,552 |
| Jul 31, 2025 | 3.72 | 3.74 | 3.60 | 3.62 | 3.62 | -2.43% | 23,496,300 |
| Jul 30, 2025 | 3.74 | 3.78 | 3.68 | 3.71 | 3.71 | -1.85% | 12,220,000 |
| Jul 29, 2025 | 3.77 | 3.79 | 3.71 | 3.78 | 3.78 | -0.26% | 16,881,000 |
| Jul 28, 2025 | 3.92 | 3.92 | 3.76 | 3.79 | 3.79 | -3.32% | 19,912,426 |
| Jul 25, 2025 | 3.83 | 3.96 | 3.83 | 3.92 | 3.92 | 2.35% | 31,198,367 |
| Jul 24, 2025 | 3.78 | 3.84 | 3.75 | 3.83 | 3.83 | 1.59% | 12,029,013 |
| Jul 23, 2025 | 3.74 | 3.91 | 3.74 | 3.77 | 3.77 | 1.89% | 41,059,000 |