China Southern Airlines Company Limited (HKG:1055)
Hong Kong · Delayed Price · Currency is HKD 6.11
-0.07 (-1.13%)
Jan 21, 2026, 2:55 PM HKT
HKG:1055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.64 | 5.74 | 5.51 | 5.56 | 5.56 | -1.24% | 18,930,400 |
| Jan 15, 2026 | 5.60 | 5.72 | 5.48 | 5.63 | 5.63 | 1.44% | 20,128,720 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.47 | 5.55 | 5.55 | -1.94% | 35,986,000 |
| Jan 13, 2026 | 5.74 | 5.78 | 5.55 | 5.66 | 5.66 | -1.39% | 27,844,110 |
| Jan 12, 2026 | 5.82 | 5.96 | 5.66 | 5.74 | 5.74 | -1.88% | 20,154,000 |
| Jan 9, 2026 | 6.08 | 6.08 | 5.79 | 5.85 | 5.85 | -3.47% | 13,101,690 |
| Jan 8, 2026 | 6.02 | 6.15 | 5.99 | 6.06 | 6.06 | 0.66% | 17,299,770 |
| Jan 7, 2026 | 6.00 | 6.18 | 6.00 | 6.02 | 6.02 | -1.15% | 14,243,140 |
| Jan 6, 2026 | 5.92 | 6.16 | 5.70 | 6.09 | 6.09 | 2.87% | 25,302,240 |
| Jan 5, 2026 | 5.90 | 6.08 | 5.83 | 5.92 | 5.92 | 1.02% | 22,448,160 |
| Jan 2, 2026 | 5.82 | 5.89 | 5.69 | 5.86 | 5.86 | 0.69% | 8,206,000 |
| Dec 31, 2025 | 5.55 | 5.84 | 5.55 | 5.82 | 5.82 | 4.30% | 33,732,402 |
| Dec 30, 2025 | 5.61 | 5.65 | 5.50 | 5.58 | 5.58 | -1.41% | 21,814,000 |
| Dec 29, 2025 | 5.64 | 5.78 | 5.52 | 5.66 | 5.66 | 1.25% | 34,845,890 |
| Dec 24, 2025 | 5.64 | 5.65 | 5.47 | 5.59 | 5.59 | -0.71% | 17,578,420 |
| Dec 23, 2025 | 5.73 | 5.74 | 5.56 | 5.63 | 5.63 | -1.92% | 21,194,000 |
| Dec 22, 2025 | 5.82 | 5.95 | 5.71 | 5.74 | 5.74 | -1.37% | 13,340,050 |
| Dec 19, 2025 | 5.88 | 5.92 | 5.74 | 5.82 | 5.82 | -1.02% | 19,094,670 |
| Dec 18, 2025 | 5.50 | 5.92 | 5.50 | 5.88 | 5.88 | 5.57% | 42,731,970 |
| Dec 17, 2025 | 5.30 | 5.70 | 5.30 | 5.57 | 5.57 | 5.89% | 54,515,260 |
| Dec 16, 2025 | 5.19 | 5.34 | 5.13 | 5.26 | 5.26 | 1.35% | 19,362,000 |
| Dec 15, 2025 | 5.23 | 5.23 | 5.05 | 5.19 | 5.19 | -0.76% | 7,992,776 |
| Dec 12, 2025 | 5.18 | 5.29 | 5.06 | 5.23 | 5.23 | 2.15% | 23,950,600 |
| Dec 11, 2025 | 5.24 | 5.28 | 5.11 | 5.12 | 5.12 | -0.39% | 9,267,664 |
| Dec 10, 2025 | 5.26 | 5.26 | 5.12 | 5.14 | 5.14 | -0.96% | 8,873,000 |
| Dec 9, 2025 | 5.38 | 5.41 | 5.13 | 5.19 | 5.19 | -3.53% | 22,974,000 |
| Dec 8, 2025 | 5.41 | 5.41 | 5.18 | 5.38 | 5.38 | 0.37% | 15,685,500 |
| Dec 5, 2025 | 5.60 | 5.60 | 5.34 | 5.36 | 5.36 | -3.25% | 18,042,490 |
| Dec 4, 2025 | 5.47 | 5.65 | 5.47 | 5.54 | 5.54 | 1.28% | 16,244,000 |
| Dec 3, 2025 | 5.32 | 5.55 | 5.29 | 5.47 | 5.47 | 2.24% | 17,812,170 |
| Dec 2, 2025 | 5.30 | 5.48 | 5.28 | 5.35 | 5.35 | -1.29% | 12,830,100 |
| Dec 1, 2025 | 5.26 | 5.42 | 5.15 | 5.42 | 5.42 | 2.85% | 18,058,990 |
| Nov 28, 2025 | 5.13 | 5.31 | 5.13 | 5.27 | 5.27 | 0.96% | 14,286,000 |
| Nov 27, 2025 | 5.14 | 5.25 | 4.99 | 5.22 | 5.22 | 1.56% | 22,606,000 |
| Nov 26, 2025 | 5.10 | 5.30 | 5.04 | 5.14 | 5.14 | 1.58% | 46,389,000 |
| Nov 25, 2025 | 5.05 | 5.18 | 4.94 | 5.06 | 5.06 | -1.94% | 22,970,850 |
| Nov 24, 2025 | 5.25 | 5.30 | 5.00 | 5.16 | 5.16 | -1.15% | 28,256,871 |
| Nov 21, 2025 | 5.34 | 5.52 | 5.16 | 5.22 | 5.22 | -4.74% | 44,092,550 |
| Nov 20, 2025 | 5.43 | 5.63 | 5.42 | 5.48 | 5.48 | 0.92% | 15,307,530 |
| Nov 19, 2025 | 5.37 | 5.59 | 5.37 | 5.43 | 5.43 | 1.12% | 17,754,000 |
| Nov 18, 2025 | 5.40 | 5.46 | 5.26 | 5.37 | 5.37 | -0.37% | 20,322,000 |
| Nov 17, 2025 | 5.20 | 5.39 | 5.19 | 5.39 | 5.39 | 0.94% | 33,432,000 |
| Nov 14, 2025 | 5.32 | 5.59 | 5.27 | 5.34 | 5.34 | -2.91% | 16,138,000 |
| Nov 13, 2025 | 5.28 | 5.57 | 5.28 | 5.50 | 5.50 | 3.97% | 49,506,450 |
| Nov 12, 2025 | 5.26 | 5.40 | 5.22 | 5.29 | 5.29 | 0.57% | 15,875,230 |
| Nov 11, 2025 | 5.20 | 5.30 | 5.17 | 5.26 | 5.26 | 1.54% | 19,208,340 |
| Nov 10, 2025 | 4.95 | 5.32 | 4.95 | 5.18 | 5.18 | 4.65% | 33,169,290 |
| Nov 7, 2025 | 4.97 | 5.02 | 4.86 | 4.95 | 4.95 | -0.40% | 15,296,000 |
| Nov 6, 2025 | 4.95 | 5.06 | 4.88 | 4.97 | 4.97 | 1.02% | 23,932,020 |
| Nov 5, 2025 | 4.84 | 4.94 | 4.67 | 4.92 | 4.92 | 2.29% | 16,743,820 |