China Southern Airlines Company Limited (HKG:1055)
Hong Kong · Delayed Price · Currency is HKD 2.915
-0.105 (-3.48%)
Oct 2, 2026, 4:08 PM HKT
HKG:1055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |