China Southern Airlines Company Limited (HKG:1055)
Hong Kong · Delayed Price · Currency is HKD 3.185
+0.040 (1.27%)
Aug 21, 2026, 4:08 PM HKT
HKG:1055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 3.32 | 3.35 | 3.27 | 3.35 | 3.35 | 0.75% | 14,218,963 |
| Aug 11, 2026 | 3.41 | 3.42 | 3.32 | 3.33 | 3.33 | -3.90% | 20,508,830 |
| Aug 10, 2026 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | 1.02% | 4,250,000 |
| Aug 7, 2026 | 3.50 | 3.52 | 3.40 | 3.43 | 3.43 | -3.11% | 11,253,286 |
| Aug 6, 2026 | 3.56 | 3.61 | 3.50 | 3.54 | 3.54 | -0.56% | 6,202,003 |
| Aug 5, 2026 | 3.55 | 3.63 | 3.52 | 3.56 | 3.56 | 1.57% | 16,338,062 |
| Aug 4, 2026 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -2.10% | 7,626,271 |
| Aug 3, 2026 | 3.54 | 3.60 | 3.51 | 3.58 | 3.58 | 1.56% | 7,131,944 |
| Jul 31, 2026 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | - | 6,611,000 |
| Jul 30, 2026 | 3.55 | 3.58 | 3.46 | 3.52 | 3.52 | -0.85% | 6,590,470 |
| Jul 29, 2026 | 3.54 | 3.58 | 3.49 | 3.55 | 3.55 | 0.57% | 10,402,195 |
| Jul 28, 2026 | 3.59 | 3.62 | 3.50 | 3.53 | 3.53 | -1.67% | 6,751,650 |
| Jul 27, 2026 | 3.42 | 3.62 | 3.42 | 3.59 | 3.59 | 6.85% | 20,438,940 |
| Jul 24, 2026 | 3.43 | 3.43 | 3.32 | 3.36 | 3.36 | -2.61% | 8,147,940 |
| Jul 23, 2026 | 3.48 | 3.53 | 3.40 | 3.45 | 3.45 | -0.58% | 9,566,000 |
| Jul 22, 2026 | 3.43 | 3.50 | 3.38 | 3.47 | 3.47 | - | 8,074,577 |
| Jul 21, 2026 | 3.40 | 3.50 | 3.35 | 3.47 | 3.47 | 2.36% | 12,629,130 |
| Jul 20, 2026 | 3.20 | 3.39 | 3.20 | 3.39 | 3.39 | 4.95% | 18,309,120 |
| Jul 17, 2026 | 3.38 | 3.40 | 3.19 | 3.23 | 3.23 | -4.15% | 21,163,740 |
| Jul 16, 2026 | 3.33 | 3.40 | 3.30 | 3.37 | 3.37 | 2.12% | 15,725,510 |
| Jul 15, 2026 | 3.36 | 3.36 | 3.26 | 3.30 | 3.30 | -2.08% | 15,036,741 |
| Jul 14, 2026 | 3.32 | 3.38 | 3.23 | 3.37 | 3.37 | 0.90% | 11,754,957 |
| Jul 13, 2026 | 3.38 | 3.39 | 3.30 | 3.34 | 3.34 | -2.05% | 11,520,420 |
| Jul 10, 2026 | 3.32 | 3.48 | 3.27 | 3.41 | 3.41 | 2.71% | 18,293,250 |
| Jul 9, 2026 | 3.40 | 3.40 | 3.25 | 3.32 | 3.32 | -3.21% | 25,736,930 |
| Jul 8, 2026 | 3.42 | 3.45 | 3.35 | 3.43 | 3.43 | - | 12,254,400 |
| Jul 7, 2026 | 3.47 | 3.52 | 3.38 | 3.43 | 3.43 | -2.28% | 17,783,870 |
| Jul 6, 2026 | 3.39 | 3.54 | 3.38 | 3.51 | 3.51 | 3.54% | 25,500,909 |
| Jul 3, 2026 | 3.40 | 3.46 | 3.38 | 3.39 | 3.39 | - | 12,188,371 |
| Jul 2, 2026 | 3.50 | 3.50 | 3.34 | 3.39 | 3.39 | - | 18,744,470 |
| Jun 30, 2026 | 3.46 | 3.46 | 3.35 | 3.39 | 3.39 | -2.59% | 17,392,850 |
| Jun 29, 2026 | 3.57 | 3.57 | 3.45 | 3.48 | 3.48 | -2.79% | 15,789,640 |
| Jun 26, 2026 | 3.67 | 3.67 | 3.51 | 3.58 | 3.58 | -1.65% | 22,453,810 |
| Jun 25, 2026 | 3.56 | 3.70 | 3.53 | 3.64 | 3.64 | 4.90% | 38,841,040 |
| Jun 24, 2026 | 3.47 | 3.55 | 3.41 | 3.47 | 3.47 | - | 18,485,240 |
| Jun 23, 2026 | 3.62 | 3.64 | 3.39 | 3.47 | 3.47 | -3.61% | 23,386,090 |
| Jun 22, 2026 | 3.62 | 3.68 | 3.47 | 3.60 | 3.60 | -2.17% | 12,175,800 |
| Jun 18, 2026 | 3.83 | 3.83 | 3.61 | 3.68 | 3.68 | -3.92% | 19,146,630 |
| Jun 17, 2026 | 3.92 | 3.95 | 3.81 | 3.83 | 3.83 | -0.26% | 11,920,180 |
| Jun 16, 2026 | 3.92 | 3.92 | 3.80 | 3.84 | 3.84 | -1.54% | 16,548,060 |
| Jun 15, 2026 | 3.80 | 3.99 | 3.76 | 3.90 | 3.90 | 8.03% | 60,053,150 |
| Jun 12, 2026 | 3.56 | 3.61 | 3.51 | 3.61 | 3.61 | 5.56% | 26,588,830 |
| Jun 11, 2026 | 3.40 | 3.44 | 3.33 | 3.42 | 3.42 | -2.29% | 18,462,340 |