China Southern Airlines Company Limited (HKG:1055)
Hong Kong · Delayed Price · Currency is HKD 2.855
-0.060 (-2.06%)
Nov 13, 2026, 4:08 PM HKT
HKG:1055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -2.06% | 9,013,391 |
| Nov 12, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.83% | 15,678,000 |
| Nov 11, 2026 | 3.15 | 3.15 | 2.99 | 3.00 | 3.00 | -5.06% | 17,093,074 |
| Nov 10, 2026 | 3.02 | 3.17 | 3.00 | 3.16 | 3.16 | 8.78% | 39,885,508 |
| Nov 9, 2026 | 3.00 | 3.03 | 2.88 | 2.91 | 2.91 | -2.68% | 18,732,985 |
| Nov 6, 2026 | 2.96 | 3.09 | 2.94 | 2.99 | 2.99 | -2.13% | 22,081,461 |
| Nov 5, 2026 | 3.03 | 3.16 | 3.02 | 3.05 | 3.05 | 4.81% | 45,151,822 |
| Nov 4, 2026 | 2.85 | 2.92 | 2.79 | 2.91 | 2.91 | 2.11% | 15,027,300 |
| Nov 3, 2026 | 2.88 | 3.02 | 2.82 | 2.85 | 2.85 | 1.24% | 25,656,444 |
| Nov 2, 2026 | 2.74 | 2.83 | 2.68 | 2.82 | 2.82 | 3.49% | 14,724,000 |
| Oct 30, 2026 | 2.67 | 2.76 | 2.65 | 2.72 | 2.72 | 2.26% | 16,474,092 |
| Oct 29, 2026 | 2.69 | 2.70 | 2.65 | 2.66 | 2.66 | -0.19% | 6,568,000 |
| Oct 28, 2026 | 2.70 | 2.72 | 2.66 | 2.67 | 2.67 | -0.93% | 4,932,720 |
| Oct 27, 2026 | 2.70 | 2.76 | 2.67 | 2.69 | 2.69 | -0.55% | 6,022,000 |
| Oct 26, 2026 | 2.69 | 2.74 | 2.69 | 2.71 | 2.71 | 0.19% | 4,297,000 |
| 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 |