China Southern Airlines Company Limited (HKG:1055)
Hong Kong
· Delayed Price · Currency is HKD 4.950
+0.140 (2.91%)
Mar 10, 2026, 9:35 AM HKT
HKG:1055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.60 | 4.85 | 4.38 | 4.81 | 4.81 | -2.04% | 53,999,340 |
| Mar 6, 2026 | 4.85 | 4.97 | 4.76 | 4.91 | 4.91 | - | 22,478,830 |
| Mar 5, 2026 | 5.23 | 5.25 | 4.75 | 4.91 | 4.91 | -4.10% | 43,226,030 |
| Mar 4, 2026 | 5.20 | 5.34 | 5.06 | 5.12 | 5.12 | -2.48% | 18,854,090 |
| Mar 3, 2026 | 5.40 | 5.41 | 5.21 | 5.25 | 5.25 | -2.60% | 26,164,590 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.31 | 5.39 | 5.39 | -8.33% | 72,791,720 |
| Feb 27, 2026 | 6.26 | 6.33 | 5.85 | 5.88 | 5.88 | -5.01% | 31,849,000 |
| Feb 26, 2026 | 6.19 | 6.43 | 6.11 | 6.19 | 6.19 | 0.49% | 18,261,500 |
| Feb 25, 2026 | 6.13 | 6.23 | 5.98 | 6.16 | 6.16 | 2.67% | 17,411,000 |
| Feb 24, 2026 | 6.13 | 6.22 | 5.93 | 6.00 | 6.00 | -2.12% | 31,607,510 |
| Feb 23, 2026 | 6.20 | 6.22 | 6.07 | 6.13 | 6.13 | -0.16% | 3,376,873 |
| Feb 20, 2026 | 6.18 | 6.21 | 6.08 | 6.14 | 6.14 | -0.65% | 2,981,455 |
| Feb 16, 2026 | 6.26 | 6.34 | 6.16 | 6.18 | 6.18 | -0.80% | 1,834,000 |
| Feb 13, 2026 | 6.32 | 6.34 | 6.16 | 6.23 | 6.23 | -1.89% | 16,634,990 |
| Feb 12, 2026 | 6.37 | 6.49 | 6.29 | 6.35 | 6.35 | -0.31% | 12,661,450 |
| Feb 11, 2026 | 6.48 | 6.49 | 6.28 | 6.37 | 6.37 | -1.55% | 17,081,990 |
| Feb 10, 2026 | 6.50 | 6.50 | 6.15 | 6.47 | 6.47 | 0.47% | 39,197,000 |
| Feb 9, 2026 | 6.30 | 6.62 | 6.30 | 6.44 | 6.44 | 1.26% | 26,532,452 |
| Feb 6, 2026 | 6.48 | 6.53 | 6.30 | 6.36 | 6.36 | -2.15% | 20,048,640 |
| Feb 5, 2026 | 6.44 | 6.53 | 6.36 | 6.50 | 6.50 | 0.93% | 19,172,790 |
| Feb 4, 2026 | 6.11 | 6.52 | 6.11 | 6.44 | 6.44 | 5.57% | 50,400,630 |
| Feb 3, 2026 | 5.80 | 6.13 | 5.80 | 6.10 | 6.10 | 5.35% | 19,955,510 |
| Feb 2, 2026 | 5.75 | 6.01 | 5.65 | 5.79 | 5.79 | -0.52% | 26,732,620 |
| Jan 30, 2026 | 5.66 | 5.85 | 5.62 | 5.82 | 5.82 | 2.83% | 16,616,100 |
| Jan 29, 2026 | 5.59 | 5.74 | 5.54 | 5.66 | 5.66 | 1.25% | 36,904,300 |
| Jan 28, 2026 | 6.00 | 6.02 | 5.54 | 5.59 | 5.59 | -6.83% | 39,061,260 |
| Jan 27, 2026 | 5.82 | 6.10 | 5.82 | 6.00 | 6.00 | 2.04% | 18,460,000 |
| Jan 26, 2026 | 5.90 | 6.10 | 5.84 | 5.88 | 5.88 | -1.18% | 20,579,450 |
| Jan 23, 2026 | 6.02 | 6.06 | 5.88 | 5.95 | 5.95 | -2.62% | 12,296,000 |
| Jan 22, 2026 | 6.20 | 6.24 | 6.03 | 6.11 | 6.11 | -1.29% | 7,708,822 |
| Jan 21, 2026 | 6.16 | 6.25 | 6.05 | 6.19 | 6.19 | 0.16% | 12,323,160 |
| Jan 20, 2026 | 5.91 | 6.18 | 5.91 | 6.18 | 6.18 | 4.57% | 23,756,010 |
| Jan 19, 2026 | 5.50 | 5.93 | 5.50 | 5.91 | 5.91 | 6.29% | 29,804,360 |
| Jan 16, 2026 | 5.64 | 5.74 | 5.51 | 5.56 | 5.56 | -1.24% | 18,930,400 |
| Jan 15, 2026 | 5.60 | 5.72 | 5.48 | 5.63 | 5.63 | 1.44% | 20,128,720 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.47 | 5.55 | 5.55 | -1.94% | 35,986,000 |
| Jan 13, 2026 | 5.74 | 5.78 | 5.55 | 5.66 | 5.66 | -1.39% | 27,844,110 |
| Jan 12, 2026 | 5.82 | 5.96 | 5.66 | 5.74 | 5.74 | -1.88% | 20,154,000 |
| Jan 9, 2026 | 6.08 | 6.08 | 5.79 | 5.85 | 5.85 | -3.47% | 13,101,690 |
| Jan 8, 2026 | 6.02 | 6.15 | 5.99 | 6.06 | 6.06 | 0.66% | 17,299,770 |
| Jan 7, 2026 | 6.00 | 6.18 | 6.00 | 6.02 | 6.02 | -1.15% | 14,243,140 |
| Jan 6, 2026 | 5.92 | 6.16 | 5.70 | 6.09 | 6.09 | 2.87% | 25,302,240 |
| Jan 5, 2026 | 5.90 | 6.08 | 5.83 | 5.92 | 5.92 | 1.02% | 22,448,160 |
| Jan 2, 2026 | 5.82 | 5.89 | 5.69 | 5.86 | 5.86 | 0.69% | 8,206,000 |
| Dec 31, 2025 | 5.55 | 5.84 | 5.55 | 5.82 | 5.82 | 4.30% | 33,732,402 |
| Dec 30, 2025 | 5.61 | 5.65 | 5.50 | 5.58 | 5.58 | -1.41% | 21,814,000 |
| Dec 29, 2025 | 5.64 | 5.78 | 5.52 | 5.66 | 5.66 | 1.25% | 34,845,890 |
| Dec 24, 2025 | 5.64 | 5.65 | 5.47 | 5.59 | 5.59 | -0.71% | 17,578,420 |
| Dec 23, 2025 | 5.73 | 5.74 | 5.56 | 5.63 | 5.63 | -1.92% | 21,194,000 |
| Dec 22, 2025 | 5.82 | 5.95 | 5.71 | 5.74 | 5.74 | -1.37% | 13,340,050 |
| Dec 19, 2025 | 5.88 | 5.92 | 5.74 | 5.82 | 5.82 | -1.02% | 19,094,670 |
| Dec 18, 2025 | 5.50 | 5.92 | 5.50 | 5.88 | 5.88 | 5.57% | 42,731,970 |
| Dec 17, 2025 | 5.30 | 5.70 | 5.30 | 5.57 | 5.57 | 5.89% | 54,515,260 |
| Dec 16, 2025 | 5.19 | 5.34 | 5.13 | 5.26 | 5.26 | 1.35% | 19,362,000 |
| Dec 15, 2025 | 5.23 | 5.23 | 5.05 | 5.19 | 5.19 | -0.76% | 7,992,776 |
| Dec 12, 2025 | 5.18 | 5.29 | 5.06 | 5.23 | 5.23 | 2.15% | 23,950,600 |
| Dec 11, 2025 | 5.24 | 5.28 | 5.11 | 5.12 | 5.12 | -0.39% | 9,267,664 |
| Dec 10, 2025 | 5.26 | 5.26 | 5.12 | 5.14 | 5.14 | -0.96% | 8,873,000 |
| Dec 9, 2025 | 5.38 | 5.41 | 5.13 | 5.19 | 5.19 | -3.53% | 22,974,000 |
| Dec 8, 2025 | 5.41 | 5.41 | 5.18 | 5.38 | 5.38 | 0.37% | 15,685,500 |
| Dec 5, 2025 | 5.60 | 5.60 | 5.34 | 5.36 | 5.36 | -3.25% | 18,042,490 |
| Dec 4, 2025 | 5.47 | 5.65 | 5.47 | 5.54 | 5.54 | 1.28% | 16,244,000 |
| Dec 3, 2025 | 5.32 | 5.55 | 5.29 | 5.47 | 5.47 | 2.24% | 17,812,170 |
| Dec 2, 2025 | 5.30 | 5.48 | 5.28 | 5.35 | 5.35 | -1.29% | 12,830,100 |
| Dec 1, 2025 | 5.26 | 5.42 | 5.15 | 5.42 | 5.42 | 2.85% | 18,058,990 |
| Nov 28, 2025 | 5.13 | 5.31 | 5.13 | 5.27 | 5.27 | 0.96% | 14,286,000 |
| Nov 27, 2025 | 5.14 | 5.25 | 4.99 | 5.22 | 5.22 | 1.56% | 22,606,000 |
| Nov 26, 2025 | 5.10 | 5.30 | 5.04 | 5.14 | 5.14 | 1.58% | 46,389,000 |
| Nov 25, 2025 | 5.05 | 5.18 | 4.94 | 5.06 | 5.06 | -1.94% | 22,970,850 |
| Nov 24, 2025 | 5.25 | 5.30 | 5.00 | 5.16 | 5.16 | -1.15% | 28,256,871 |
| Nov 21, 2025 | 5.34 | 5.52 | 5.16 | 5.22 | 5.22 | -4.74% | 44,092,550 |
| Nov 20, 2025 | 5.43 | 5.63 | 5.42 | 5.48 | 5.48 | 0.92% | 15,307,530 |
| Nov 19, 2025 | 5.37 | 5.59 | 5.37 | 5.43 | 5.43 | 1.12% | 17,754,000 |
| Nov 18, 2025 | 5.40 | 5.46 | 5.26 | 5.37 | 5.37 | -0.37% | 20,322,000 |
| Nov 17, 2025 | 5.20 | 5.39 | 5.19 | 5.39 | 5.39 | 0.94% | 33,432,000 |
| Nov 14, 2025 | 5.32 | 5.59 | 5.27 | 5.34 | 5.34 | -2.91% | 16,138,000 |
| Nov 13, 2025 | 5.28 | 5.57 | 5.28 | 5.50 | 5.50 | 3.97% | 49,506,450 |
| Nov 12, 2025 | 5.26 | 5.40 | 5.22 | 5.29 | 5.29 | 0.57% | 15,875,230 |
| Nov 11, 2025 | 5.20 | 5.30 | 5.17 | 5.26 | 5.26 | 1.54% | 19,208,340 |
| Nov 10, 2025 | 4.95 | 5.32 | 4.95 | 5.18 | 5.18 | 4.65% | 33,169,290 |
| Nov 7, 2025 | 4.97 | 5.02 | 4.86 | 4.95 | 4.95 | -0.40% | 15,296,000 |
| Nov 6, 2025 | 4.95 | 5.06 | 4.88 | 4.97 | 4.97 | 1.02% | 23,932,020 |
| Nov 5, 2025 | 4.84 | 4.94 | 4.67 | 4.92 | 4.92 | 2.29% | 16,743,820 |
| Nov 4, 2025 | 4.87 | 4.92 | 4.74 | 4.81 | 4.81 | -1.23% | 9,559,000 |
| Nov 3, 2025 | 4.70 | 4.89 | 4.65 | 4.87 | 4.87 | 4.06% | 29,157,700 |
| Oct 31, 2025 | 4.88 | 4.88 | 4.52 | 4.68 | 4.68 | -2.09% | 38,111,000 |
| Oct 30, 2025 | 4.80 | 4.89 | 4.70 | 4.78 | 4.78 | -0.21% | 19,859,260 |
| Oct 28, 2025 | 4.69 | 4.93 | 4.68 | 4.79 | 4.79 | 3.01% | 34,581,920 |
| Oct 27, 2025 | 4.63 | 4.69 | 4.53 | 4.65 | 4.65 | 0.43% | 11,512,280 |
| Oct 24, 2025 | 4.67 | 4.67 | 4.47 | 4.63 | 4.63 | 0.22% | 19,088,000 |
| Oct 23, 2025 | 4.61 | 4.66 | 4.49 | 4.62 | 4.62 | -1.07% | 20,782,850 |
| Oct 22, 2025 | 4.61 | 4.70 | 4.53 | 4.67 | 4.67 | 0.86% | 29,208,980 |
| Oct 21, 2025 | 4.72 | 4.72 | 4.57 | 4.63 | 4.63 | -0.86% | 33,618,960 |
| Oct 20, 2025 | 4.41 | 4.74 | 4.41 | 4.67 | 4.67 | 6.38% | 50,995,070 |
| Oct 17, 2025 | 4.40 | 4.52 | 4.36 | 4.39 | 4.39 | -0.23% | 30,563,000 |
| Oct 16, 2025 | 4.33 | 4.52 | 4.30 | 4.40 | 4.40 | 1.62% | 38,405,000 |
| Oct 15, 2025 | 4.01 | 4.39 | 3.95 | 4.33 | 4.33 | 7.98% | 60,122,250 |
| Oct 14, 2025 | 4.03 | 4.14 | 3.98 | 4.01 | 4.01 | -0.50% | 17,983,800 |
| Oct 13, 2025 | 3.98 | 4.10 | 3.90 | 4.03 | 4.03 | -0.49% | 15,989,650 |
| Oct 10, 2025 | 4.01 | 4.09 | 3.97 | 4.05 | 4.05 | 0.50% | 13,962,000 |