China Southern Airlines Company Limited (HKG:1055)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
4.630
+0.010 (0.22%)
Oct 24, 2025, 4:08 PM HKT

HKG:1055 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.674.674.474.634.630.22%19,100,000
Oct 23, 20254.614.664.494.624.62-1.07%20,782,852
Oct 22, 20254.614.704.534.674.670.86%29,210,988
Oct 21, 20254.724.724.574.634.63-0.86%33,626,960
Oct 20, 20254.414.744.414.674.676.38%50,995,070
Oct 17, 20254.404.524.364.394.39-0.23%30,569,000
Oct 16, 20254.334.524.304.404.401.62%38,405,005
Oct 15, 20254.014.393.954.334.337.98%60,124,259
Oct 14, 20254.034.143.984.014.01-0.50%17,983,807
Oct 13, 20253.984.103.904.034.03-0.49%15,989,659
Oct 10, 20254.014.093.974.054.050.50%13,964,000
Oct 9, 20253.794.133.794.034.035.77%39,866,275
Oct 8, 20253.913.913.763.813.81-4.03%20,718,400
Oct 6, 20253.943.993.923.973.97-0.75%3,313,696
Oct 3, 20254.004.033.954.004.00-3,902,200
Oct 2, 20254.044.134.004.004.00-3.85%5,182,019
Sep 30, 20253.984.183.984.164.164.52%27,969,755
Sep 29, 20253.964.043.893.983.981.53%28,300,581
Sep 26, 20253.913.983.793.923.92-0.76%16,511,341
Sep 25, 20253.894.023.863.953.951.54%22,181,000
Sep 24, 20253.903.913.833.893.89-0.26%13,826,000
Sep 23, 20254.054.053.833.903.90-3.94%22,233,500
Sep 22, 20254.194.194.034.064.06-1.93%10,436,169
Sep 19, 20254.094.204.074.144.141.22%22,143,500
Sep 18, 20254.184.194.024.094.09-1.68%16,210,000
Sep 17, 20253.874.183.794.164.167.49%53,380,303
Sep 16, 20253.783.923.783.873.872.38%21,578,391
Sep 15, 20253.823.823.733.783.78-0.79%14,069,054
Sep 12, 20253.833.863.763.813.810.53%10,801,000
Sep 11, 20253.813.833.763.793.79-8,884,897
Sep 10, 20253.853.873.783.793.79-1.30%13,963,569
Sep 9, 20253.863.893.803.843.84-0.52%7,870,000
Sep 8, 20253.733.893.733.863.863.76%22,304,100
Sep 5, 20253.703.743.663.723.721.09%18,208,000
Sep 4, 20253.703.733.643.683.68-0.54%18,421,624
Sep 3, 20253.783.823.683.703.70-2.37%15,624,852
Sep 2, 20253.803.843.743.793.79-1.04%12,254,000
Sep 1, 20253.853.903.803.833.83-0.52%15,508,409
Aug 29, 20253.974.053.833.853.85-2.53%21,823,000
Aug 28, 20253.943.973.883.953.950.25%9,699,000
Aug 27, 20253.964.023.883.943.94-1.50%20,004,000
Aug 26, 20254.004.063.954.004.000.50%12,461,000
Aug 25, 20253.933.993.873.983.982.31%13,681,050
Aug 22, 20253.943.963.803.893.89-1.77%30,004,309
Aug 21, 20253.964.063.923.963.960.51%20,170,877
Aug 20, 20253.973.973.873.943.94-0.76%13,446,200
Aug 19, 20253.974.003.933.973.97-0.25%18,979,050
Aug 18, 20254.044.073.963.983.98-1.49%11,994,330
Aug 15, 20253.844.063.794.044.045.76%58,441,000
Aug 14, 20253.853.873.793.823.82-0.78%8,360,204