China Southern Airlines Company Limited (1055.HK) HKSE
4.05
-0.18(-4.26%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.05
-0.18(-4.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.18 | 4.05 | 4.05 | 4.18 | 3.98 | 27.61M |
| April 01, 2026 | 4.04 | 4.23 | 4.23 | 4.25 | 4.02 | 50.94M |
| March 31, 2026 | 3.9 | 3.9 | 3.9 | 4.07 | 3.84 | 29.23M |
| March 30, 2026 | 4 | 3.96 | 3.96 | 4 | 3.84 | 25.04M |
| March 27, 2026 | 3.98 | 4.06 | 4.06 | 4.12 | 3.98 | 10.85M |
| March 26, 2026 | 4.21 | 4.04 | 4.04 | 4.23 | 3.97 | 20.06M |
| March 25, 2026 | 4.18 | 4.22 | 4.22 | 4.25 | 4.15 | 26.27M |
| March 24, 2026 | 4.04 | 4.11 | 4.11 | 4.12 | 3.92 | 35.76M |
| March 23, 2026 | 4.16 | 3.94 | 3.94 | 4.19 | 3.85 | 50.67M |
| March 20, 2026 | 4.36 | 4.28 | 4.28 | 4.37 | 4.24 | 20.16M |
| March 19, 2026 | 4.36 | 4.3 | 4.3 | 4.4 | 4.24 | 41.11M |
| March 18, 2026 | 4.59 | 4.51 | 4.51 | 4.62 | 4.46 | 25.45M |
| March 17, 2026 | 4.72 | 4.59 | 4.59 | 4.84 | 4.54 | 23.16M |
| March 16, 2026 | 4.65 | 4.64 | 4.64 | 4.71 | 4.6 | 48.66M |
| March 13, 2026 | 4.75 | 4.65 | 4.65 | 4.85 | 4.62 | 31.73M |
| March 12, 2026 | 4.8 | 4.86 | 4.86 | 4.94 | 4.73 | 28.47M |
| March 11, 2026 | 5 | 4.83 | 4.83 | 5.03 | 4.81 | 23.95M |
| March 10, 2026 | 5.1 | 5.01 | 5.01 | 5.18 | 4.91 | 21.77M |
| March 09, 2026 | 4.6 | 4.81 | 4.81 | 4.85 | 4.38 | 53.83M |
| March 06, 2026 | 4.85 | 4.91 | 4.91 | 4.97 | 4.76 | 22.25M |
| March 05, 2026 | 5.23 | 4.91 | 4.91 | 5.25 | 4.75 | 43.23M |
| March 04, 2026 | 5.2 | 5.15 | 5.15 | 5.34 | 5.1 | 10.77M |
| March 03, 2026 | 5.4 | 5.25 | 5.25 | 5.41 | 5.21 | 25.98M |
| March 02, 2026 | 5.76 | 5.39 | 5.39 | 5.76 | 5.31 | 72.8M |
| February 27, 2026 | 6.26 | 5.88 | 5.88 | 6.33 | 5.85 | 31.85M |
| February 26, 2026 | 6.19 | 6.19 | 6.19 | 6.43 | 6.11 | 18.26M |
| February 25, 2026 | 6.13 | 6.16 | 6.16 | 6.23 | 5.98 | 17.41M |
| February 24, 2026 | 6.13 | 6 | 6 | 6.22 | 5.93 | 31.61M |
| February 23, 2026 | 6.2 | 6.13 | 6.13 | 6.22 | 6.07 | 3.38M |
| February 20, 2026 | 6.18 | 6.14 | 0 | 6.21 | 6.08 | 2.98M |
| February 16, 2026 | 6.26 | 6.18 | 0 | 6.34 | 6.16 | 1.83M |
| February 13, 2026 | 6.32 | 6.23 | 0 | 6.34 | 6.16 | 16.64M |
| February 12, 2026 | 6.37 | 6.35 | 0 | 6.49 | 6.29 | 12.66M |
| February 11, 2026 | 6.48 | 6.37 | 0 | 6.49 | 6.28 | 17.08M |
| February 10, 2026 | 6.5 | 6.47 | 0 | 6.5 | 6.15 | 39.2M |
| February 09, 2026 | 6.3 | 6.44 | 0 | 6.62 | 6.3 | 26.54M |
| February 06, 2026 | 6.48 | 6.36 | 0 | 6.53 | 6.3 | 20.05M |
| February 05, 2026 | 6.44 | 6.5 | 0 | 6.53 | 6.36 | 19.17M |
| February 04, 2026 | 6.11 | 6.44 | 0 | 6.52 | 6.11 | 50.4M |
| February 03, 2026 | 5.8 | 6.1 | 0 | 6.13 | 5.8 | 19.96M |
| February 02, 2026 | 5.75 | 5.79 | 0 | 6.01 | 5.65 | 26.73M |
| January 30, 2026 | 5.66 | 5.82 | 0 | 5.85 | 5.62 | 16.62M |
| January 29, 2026 | 5.59 | 5.66 | 0 | 5.74 | 5.54 | 36.91M |
| January 28, 2026 | 6 | 5.59 | 0 | 6.02 | 5.54 | 39.06M |
| January 27, 2026 | 5.82 | 6 | 0 | 6.1 | 5.82 | 18.47M |
| January 26, 2026 | 5.9 | 5.88 | 0 | 6.1 | 5.84 | 20.58M |
| January 23, 2026 | 6.02 | 5.95 | 0 | 6.06 | 5.88 | 12.3M |
| January 22, 2026 | 6.2 | 6.11 | 0 | 6.24 | 6.03 | 7.71M |
| January 21, 2026 | 6.16 | 6.19 | 0 | 6.25 | 6.05 | 12.32M |
| January 20, 2026 | 5.91 | 6.18 | 0 | 6.18 | 5.91 | 23.79M |
| January 19, 2026 | 5.5 | 5.91 | 0 | 5.93 | 5.5 | 29.82M |
| January 16, 2026 | 5.64 | 5.56 | 0 | 5.74 | 5.51 | 18.93M |
| January 15, 2026 | 5.6 | 5.63 | 0 | 5.72 | 5.48 | 20.14M |
| January 14, 2026 | 5.66 | 5.55 | 0 | 5.66 | 5.47 | 35.99M |
| January 13, 2026 | 5.74 | 5.66 | 0 | 5.78 | 5.55 | 27.88M |
| January 12, 2026 | 5.82 | 5.74 | 0 | 5.96 | 5.66 | 20.16M |
| January 09, 2026 | 6.08 | 5.85 | 0 | 6.08 | 5.79 | 13.11M |
| January 08, 2026 | 6.02 | 6.06 | 0 | 6.15 | 5.99 | 17.3M |
| January 07, 2026 | 6 | 6.02 | 0 | 6.18 | 6 | 14.24M |
| January 06, 2026 | 5.92 | 6.09 | 0 | 6.16 | 5.7 | 25.3M |