China Southern Airlines Company Limited (HKG:1055)
Hong Kong · Delayed Price · Currency is HKD 3.830
-0.010 (-0.26%)
Sep 10, 2025, 1:44 PM HKT
HKG:1055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -0.54% | 12,932,461 |
| Jul 21, 2025 | 3.67 | 3.75 | 3.63 | 3.72 | 3.72 | 1.36% | 18,383,001 |
| Jul 18, 2025 | 3.64 | 3.70 | 3.62 | 3.67 | 3.67 | 0.82% | 10,688,009 |
| Jul 17, 2025 | 3.59 | 3.66 | 3.59 | 3.64 | 3.64 | 0.83% | 13,137,000 |
| Jul 16, 2025 | 3.64 | 3.70 | 3.60 | 3.61 | 3.61 | -0.82% | 18,670,001 |
| Jul 15, 2025 | 3.73 | 3.75 | 3.58 | 3.64 | 3.64 | -3.19% | 32,766,741 |
| Jul 14, 2025 | 3.72 | 3.76 | 3.69 | 3.76 | 3.76 | 0.80% | 18,543,364 |
| Jul 11, 2025 | 3.73 | 3.79 | 3.72 | 3.73 | 3.73 | - | 16,649,384 |
| Jul 10, 2025 | 3.75 | 3.78 | 3.68 | 3.73 | 3.73 | -0.80% | 24,038,300 |
| Jul 9, 2025 | 3.83 | 3.83 | 3.76 | 3.76 | 3.76 | -1.83% | 6,660,200 |
| Jul 8, 2025 | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | 0.26% | 5,220,188 |
| Jul 7, 2025 | 3.86 | 3.88 | 3.76 | 3.82 | 3.82 | -0.78% | 10,099,030 |
| Jul 4, 2025 | 3.91 | 3.91 | 3.80 | 3.85 | 3.85 | -1.53% | 15,507,700 |
| Jul 3, 2025 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | -1.01% | 7,307,730 |
| Jul 2, 2025 | 4.03 | 4.13 | 3.91 | 3.95 | 3.95 | -1.74% | 14,325,564 |