China Southern Airlines Company Limited (HKG:1055)
Hong Kong · Delayed Price · Currency is HKD 3.820
-0.080 (-2.05%)
Jun 1, 2026, 4:08 PM HKT
HKG:1055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.93 | 3.93 | 3.74 | 3.82 | 3.82 | -2.05% | 14,503,970 |
| May 29, 2026 | 3.85 | 3.98 | 3.79 | 3.90 | 3.90 | 3.45% | 17,896,350 |
| May 28, 2026 | 3.90 | 3.96 | 3.73 | 3.77 | 3.77 | -3.33% | 22,420,300 |
| May 27, 2026 | 4.01 | 4.01 | 3.83 | 3.90 | 3.90 | -2.50% | 22,562,500 |
| May 26, 2026 | 3.99 | 4.12 | 3.92 | 4.00 | 4.00 | 4.17% | 32,969,000 |
| May 22, 2026 | 3.89 | 3.91 | 3.81 | 3.84 | 3.84 | -0.78% | 11,340,697 |
| May 21, 2026 | 3.90 | 3.98 | 3.84 | 3.87 | 3.87 | 2.93% | 23,010,917 |
| May 20, 2026 | 3.76 | 3.76 | 3.68 | 3.76 | 3.76 | -1.05% | 12,776,000 |
| May 19, 2026 | 3.77 | 3.84 | 3.76 | 3.80 | 3.80 | 1.33% | 12,503,300 |
| May 18, 2026 | 3.93 | 3.93 | 3.72 | 3.75 | 3.75 | -4.58% | 33,650,410 |
| May 15, 2026 | 4.10 | 4.11 | 3.89 | 3.93 | 3.93 | -4.38% | 20,026,900 |
| May 14, 2026 | 4.30 | 4.30 | 4.10 | 4.11 | 4.11 | -3.75% | 12,778,157 |
| May 13, 2026 | 4.23 | 4.28 | 4.19 | 4.27 | 4.27 | 0.23% | 7,102,000 |
| May 12, 2026 | 4.27 | 4.32 | 4.22 | 4.26 | 4.26 | -0.93% | 10,347,320 |
| May 11, 2026 | 4.39 | 4.38 | 4.26 | 4.30 | 4.30 | -2.93% | 18,055,390 |
| May 8, 2026 | 4.30 | 4.46 | 4.25 | 4.43 | 4.43 | 1.37% | 16,152,182 |
| May 7, 2026 | 4.28 | 4.45 | 4.26 | 4.37 | 4.37 | 5.05% | 50,211,876 |
| May 6, 2026 | 4.05 | 4.21 | 4.02 | 4.16 | 4.16 | 2.21% | 16,875,961 |
| May 5, 2026 | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | -1.69% | 4,175,056 |
| May 4, 2026 | 3.98 | 4.15 | 3.98 | 4.14 | 4.14 | 4.55% | 11,612,150 |
| Apr 30, 2026 | 3.98 | 4.03 | 3.89 | 3.96 | 3.96 | -2.46% | 25,950,400 |
| Apr 29, 2026 | 3.99 | 4.07 | 3.97 | 4.06 | 4.06 | 2.78% | 7,490,513 |
| Apr 28, 2026 | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | -2.95% | 17,932,400 |
| Apr 27, 2026 | 4.12 | 4.12 | 4.01 | 4.07 | 4.07 | -1.21% | 15,986,310 |
| Apr 24, 2026 | 4.08 | 4.15 | 4.00 | 4.12 | 4.12 | 0.98% | 12,998,000 |
| Apr 23, 2026 | 4.22 | 4.22 | 4.04 | 4.08 | 4.08 | -4.45% | 33,664,920 |
| Apr 22, 2026 | 4.24 | 4.29 | 4.17 | 4.27 | 4.27 | -0.23% | 10,686,000 |
| Apr 21, 2026 | 4.31 | 4.35 | 4.27 | 4.28 | 4.28 | -0.47% | 11,124,000 |
| Apr 20, 2026 | 4.20 | 4.31 | 4.19 | 4.30 | 4.30 | 3.37% | 26,394,000 |
| Apr 17, 2026 | 4.21 | 4.25 | 4.11 | 4.16 | 4.16 | -1.89% | 23,708,300 |
| Apr 16, 2026 | 4.26 | 4.33 | 4.24 | 4.24 | 4.24 | 0.71% | 18,432,200 |
| Apr 15, 2026 | 4.27 | 4.45 | 4.20 | 4.21 | 4.21 | 1.69% | 38,559,927 |
| Apr 14, 2026 | 4.23 | 4.23 | 4.09 | 4.14 | 4.14 | 0.73% | 18,187,250 |
| Apr 13, 2026 | 4.09 | 4.20 | 4.06 | 4.11 | 4.11 | -1.91% | 18,826,850 |
| Apr 10, 2026 | 4.26 | 4.30 | 4.11 | 4.19 | 4.19 | 0.72% | 20,326,190 |
| Apr 9, 2026 | 4.18 | 4.23 | 4.10 | 4.16 | 4.16 | -2.80% | 21,916,000 |
| Apr 8, 2026 | 4.40 | 4.42 | 4.23 | 4.28 | 4.28 | 5.68% | 46,462,405 |
| Apr 2, 2026 | 4.18 | 4.18 | 3.98 | 4.05 | 4.05 | -4.26% | 27,895,740 |
| Apr 1, 2026 | 4.04 | 4.25 | 4.02 | 4.23 | 4.23 | 8.46% | 50,879,730 |
| Mar 31, 2026 | 3.90 | 4.07 | 3.84 | 3.90 | 3.90 | -1.52% | 29,226,400 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.84 | 3.96 | 3.96 | -2.46% | 25,036,000 |
| Mar 27, 2026 | 3.98 | 4.12 | 3.98 | 4.06 | 4.06 | 0.50% | 10,852,184 |
| Mar 26, 2026 | 4.21 | 4.23 | 3.97 | 4.04 | 4.04 | -4.27% | 20,046,500 |
| Mar 25, 2026 | 4.18 | 4.25 | 4.15 | 4.22 | 4.22 | 2.68% | 26,520,000 |
| Mar 24, 2026 | 4.04 | 4.12 | 3.92 | 4.11 | 4.11 | 4.31% | 35,729,130 |
| Mar 23, 2026 | 4.16 | 4.19 | 3.85 | 3.94 | 3.94 | -7.94% | 51,219,500 |
| Mar 20, 2026 | 4.36 | 4.37 | 4.24 | 4.28 | 4.28 | -0.47% | 22,369,680 |
| Mar 19, 2026 | 4.36 | 4.40 | 4.24 | 4.30 | 4.30 | -4.66% | 41,573,440 |
| Mar 18, 2026 | 4.59 | 4.62 | 4.46 | 4.51 | 4.51 | -1.74% | 25,816,730 |
| Mar 17, 2026 | 4.72 | 4.84 | 4.54 | 4.59 | 4.59 | -1.08% | 23,150,500 |