China Southern Airlines Company Limited (HKG:1055)
Hong Kong · Delayed Price · Currency is HKD 2.700
+0.025 (0.93%)
Oct 23, 2026, 4:08 PM HKT
HKG:1055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.68 | 2.74 | 2.64 | 2.70 | 2.70 | 0.93% | 12,602,135 |
| Oct 22, 2026 | 2.75 | 2.76 | 2.66 | 2.68 | 2.68 | -3.60% | 11,786,096 |
| Oct 21, 2026 | 2.73 | 2.78 | 2.70 | 2.78 | 2.78 | 1.83% | 8,438,000 |
| Oct 20, 2026 | 2.77 | 2.78 | 2.70 | 2.73 | 2.73 | -1.62% | 11,190,830 |
| Oct 16, 2026 | 2.72 | 2.83 | 2.72 | 2.77 | 2.77 | 2.21% | 11,617,500 |
| Oct 15, 2026 | 2.81 | 2.81 | 2.69 | 2.71 | 2.71 | -3.56% | 14,757,464 |
| Oct 14, 2026 | 2.74 | 2.83 | 2.73 | 2.81 | 2.81 | 1.08% | 7,268,000 |
| Oct 13, 2026 | 2.78 | 2.80 | 2.71 | 2.78 | 2.78 | -0.71% | 13,567,630 |
| Oct 12, 2026 | 2.94 | 2.94 | 2.79 | 2.80 | 2.80 | -2.27% | 14,910,000 |
| Oct 9, 2026 | 2.86 | 2.90 | 2.85 | 2.87 | 2.87 | 1.24% | 3,852,000 |
| Oct 8, 2026 | 2.90 | 2.94 | 2.83 | 2.83 | 2.83 | -1.74% | 11,061,140 |
| Oct 7, 2026 | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | 0.88% | 2,030,000 |
| Oct 6, 2026 | 2.86 | 2.91 | 2.82 | 2.86 | 2.86 | - | 5,327,010 |
| Oct 5, 2026 | 2.91 | 2.95 | 2.84 | 2.86 | 2.86 | -2.06% | 3,870,000 |
| Oct 2, 2026 | 3.03 | 3.03 | 2.83 | 2.92 | 2.92 | -3.48% | 6,471,000 |
| Sep 30, 2026 | 2.92 | 3.04 | 2.92 | 3.02 | 3.02 | 3.60% | 14,576,940 |
| Sep 29, 2026 | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | 0.69% | 4,946,823 |
| Sep 28, 2026 | 2.93 | 2.93 | 2.87 | 2.90 | 2.90 | -1.03% | 6,292,000 |
| Sep 25, 2026 | 2.89 | 2.93 | 2.86 | 2.93 | 2.93 | -0.68% | 2,674,000 |
| Sep 24, 2026 | 3.00 | 3.00 | 2.88 | 2.95 | 2.95 | -2.48% | 14,371,012 |
| Sep 23, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 1.68% | 10,862,930 |
| Sep 22, 2026 | 3.03 | 3.04 | 2.95 | 2.97 | 2.97 | -0.83% | 14,868,456 |
| Sep 21, 2026 | 3.00 | 3.05 | 2.97 | 3.00 | 3.00 | 1.18% | 16,657,738 |
| Sep 18, 2026 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | 2.07% | 15,217,488 |
| Sep 17, 2026 | 2.92 | 2.95 | 2.87 | 2.90 | 2.90 | -0.68% | 11,673,560 |
| Sep 16, 2026 | 2.91 | 2.93 | 2.86 | 2.92 | 2.92 | 0.69% | 8,755,699 |
| Sep 15, 2026 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 6,854,369 |
| Sep 14, 2026 | 2.97 | 3.03 | 2.93 | 2.93 | 2.93 | -3.46% | 18,221,500 |
| Sep 11, 2026 | 2.97 | 3.05 | 2.95 | 3.04 | 3.04 | 0.17% | 9,424,312 |
| Sep 10, 2026 | 3.06 | 3.06 | 2.99 | 3.03 | 3.03 | -1.62% | 14,986,000 |
| Sep 9, 2026 | 3.06 | 3.09 | 3.02 | 3.08 | 3.08 | 0.16% | 10,718,000 |
| Sep 8, 2026 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | 0.65% | 5,379,032 |
| Sep 7, 2026 | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | 0.49% | 7,333,418 |
| Sep 4, 2026 | 3.03 | 3.08 | 3.00 | 3.04 | 3.04 | 0.50% | 13,312,225 |
| Sep 3, 2026 | 2.98 | 3.07 | 2.97 | 3.03 | 3.03 | 1.68% | 15,962,313 |
| Sep 2, 2026 | 3.03 | 3.03 | 2.95 | 2.98 | 2.98 | -3.09% | 20,123,000 |
| Sep 1, 2026 | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | -1.29% | 12,491,000 |
| Aug 31, 2026 | 3.28 | 3.28 | 3.08 | 3.11 | 3.11 | -5.18% | 22,546,710 |
| Aug 28, 2026 | 3.27 | 3.33 | 3.22 | 3.28 | 3.28 | 0.31% | 11,744,000 |
| Aug 27, 2026 | 3.31 | 3.34 | 3.25 | 3.27 | 3.27 | -0.91% | 6,279,000 |
| Aug 26, 2026 | 3.31 | 3.34 | 3.27 | 3.30 | 3.30 | 2.01% | 12,600,000 |
| Aug 25, 2026 | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | 1.57% | 9,980,794 |
| Aug 24, 2026 | 3.17 | 3.24 | 3.13 | 3.19 | 3.19 | - | 10,176,887 |
| Aug 21, 2026 | 3.18 | 3.21 | 3.10 | 3.19 | 3.19 | 1.27% | 7,014,000 |
| Aug 20, 2026 | 3.09 | 3.20 | 3.09 | 3.15 | 3.15 | 1.78% | 9,835,000 |
| Aug 19, 2026 | 3.18 | 3.20 | 3.08 | 3.09 | 3.09 | -3.29% | 20,627,984 |
| Aug 18, 2026 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -1.99% | 13,463,989 |
| Aug 17, 2026 | 3.31 | 3.34 | 3.26 | 3.26 | 3.26 | -1.81% | 11,408,000 |
| Aug 14, 2026 | 3.31 | 3.37 | 3.29 | 3.32 | 3.32 | -0.45% | 6,760,000 |
| Aug 13, 2026 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -0.45% | 6,479,700 |