China Southern Airlines Company Limited (1055.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.740 | 2.870 | 2.690 | 2.840 | 2.840 | 18,160,124 |
| Apr 25, 2024 | 2.710 | 2.780 | 2.670 | 2.740 | 2.740 | 11,812,883 |
| Apr 24, 2024 | 2.620 | 2.700 | 2.610 | 2.690 | 2.690 | 9,548,051 |
| Apr 23, 2024 | 2.650 | 2.660 | 2.600 | 2.620 | 2.620 | 8,941,137 |
| Apr 22, 2024 | 2.580 | 2.670 | 2.580 | 2.630 | 2.630 | 7,328,000 |
| Apr 19, 2024 | 2.680 | 2.680 | 2.540 | 2.570 | 2.570 | 15,934,001 |
| Apr 18, 2024 | 2.600 | 2.720 | 2.600 | 2.680 | 2.680 | 12,332,239 |
| Apr 17, 2024 | 2.650 | 2.650 | 2.560 | 2.580 | 2.580 | 8,650,000 |
| Apr 16, 2024 | 2.670 | 2.670 | 2.570 | 2.570 | 2.570 | 13,605,052 |
| Apr 15, 2024 | 2.680 | 2.700 | 2.650 | 2.650 | 2.650 | 8,877,556 |
| Apr 12, 2024 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 10,785,238 |
| Apr 11, 2024 | 2.730 | 2.790 | 2.720 | 2.780 | 2.780 | 4,958,476 |
| Apr 10, 2024 | 2.760 | 2.810 | 2.750 | 2.770 | 2.770 | 5,446,000 |
| Apr 09, 2024 | 2.770 | 2.790 | 2.750 | 2.760 | 2.760 | 4,734,879 |
| Apr 08, 2024 | 2.720 | 2.800 | 2.670 | 2.730 | 2.730 | 8,301,108 |
| Apr 05, 2024 | 2.820 | 2.820 | 2.620 | 2.690 | 2.690 | 9,848,200 |
| Apr 03, 2024 | 2.780 | 2.790 | 2.740 | 2.760 | 2.760 | 6,024,341 |
| Apr 02, 2024 | 2.820 | 2.850 | 2.750 | 2.750 | 2.750 | 13,921,615 |
| Mar 28, 2024 | 2.810 | 2.850 | 2.780 | 2.810 | 2.810 | 7,952,000 |
| Mar 27, 2024 | 2.830 | 2.830 | 2.770 | 2.770 | 2.770 | 8,022,000 |
| Mar 26, 2024 | 2.870 | 2.890 | 2.810 | 2.830 | 2.830 | 5,825,000 |
| Mar 25, 2024 | 2.850 | 2.870 | 2.840 | 2.850 | 2.850 | 7,824,043 |
| Mar 22, 2024 | 2.970 | 2.970 | 2.870 | 2.890 | 2.890 | 9,238,000 |
| Mar 21, 2024 | 2.930 | 3.010 | 2.930 | 2.970 | 2.970 | 8,836,380 |
| Mar 20, 2024 | 2.950 | 2.950 | 2.900 | 2.910 | 2.910 | 7,025,635 |
| Mar 19, 2024 | 3.050 | 3.050 | 2.930 | 2.930 | 2.930 | 7,957,204 |
| Mar 18, 2024 | 3.020 | 3.070 | 3.010 | 3.030 | 3.030 | 5,650,000 |
| Mar 15, 2024 | 3.010 | 3.030 | 2.940 | 3.000 | 3.000 | 10,317,031 |
| Mar 14, 2024 | 3.010 | 3.060 | 2.930 | 3.010 | 3.010 | 19,108,319 |
| Mar 13, 2024 | 3.010 | 3.040 | 2.960 | 2.990 | 2.990 | 12,918,752 |
| Mar 12, 2024 | 2.880 | 3.030 | 2.880 | 3.030 | 3.030 | 17,350,639 |
| Mar 11, 2024 | 2.790 | 2.910 | 2.790 | 2.880 | 2.880 | 10,926,000 |
| Mar 08, 2024 | 2.730 | 2.820 | 2.730 | 2.790 | 2.790 | 7,861,500 |
| Mar 07, 2024 | 2.750 | 2.800 | 2.720 | 2.730 | 2.730 | 9,192,000 |
| Mar 06, 2024 | 2.730 | 2.760 | 2.690 | 2.730 | 2.730 | 7,078,500 |
| Mar 05, 2024 | 2.780 | 2.780 | 2.710 | 2.710 | 2.710 | 15,671,204 |
| Mar 04, 2024 | 2.870 | 2.870 | 2.760 | 2.770 | 2.770 | 13,192,183 |
| Mar 01, 2024 | 2.940 | 2.970 | 2.840 | 2.860 | 2.860 | 39,647,482 |
| Feb 29, 2024 | 2.900 | 2.980 | 2.900 | 2.910 | 2.910 | 166,942,301 |
| Feb 28, 2024 | 3.000 | 3.020 | 2.910 | 2.910 | 2.910 | 19,820,636 |
| Feb 27, 2024 | 3.010 | 3.020 | 2.950 | 3.000 | 3.000 | 15,637,536 |
| Feb 26, 2024 | 3.040 | 3.070 | 2.980 | 3.000 | 3.000 | 9,672,520 |
| Feb 23, 2024 | 3.130 | 3.140 | 3.020 | 3.040 | 3.040 | 11,654,377 |
| Feb 22, 2024 | 3.070 | 3.130 | 3.000 | 3.120 | 3.120 | 13,003,000 |
| Feb 21, 2024 | 2.980 | 3.090 | 2.930 | 3.070 | 3.070 | 18,106,646 |
| Feb 20, 2024 | 3.040 | 3.040 | 2.900 | 2.980 | 2.980 | 14,806,000 |
| Feb 19, 2024 | 3.030 | 3.060 | 2.970 | 2.990 | 2.990 | 11,338,783 |
| Feb 16, 2024 | 2.950 | 3.030 | 2.880 | 3.030 | 3.030 | 11,742,201 |
| Feb 15, 2024 | 2.930 | 2.930 | 2.820 | 2.930 | 2.930 | 7,329,484 |
| Feb 14, 2024 | 2.920 | 2.960 | 2.820 | 2.930 | 2.930 | 10,899,367 |
| Feb 09, 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| Feb 08, 2024 | 2.950 | 3.070 | 2.950 | 3.060 | 3.060 | 8,644,158 |
| Feb 07, 2024 | 2.920 | 3.050 | 2.920 | 3.010 | 3.010 | 11,850,200 |
| Feb 06, 2024 | 2.770 | 2.930 | 2.730 | 2.920 | 2.920 | 13,715,755 |
| Feb 05, 2024 | 2.850 | 2.860 | 2.720 | 2.770 | 2.770 | 16,787,769 |
| Feb 02, 2024 | 2.850 | 2.940 | 2.810 | 2.850 | 2.850 | 16,451,656 |
| Feb 01, 2024 | 2.890 | 2.920 | 2.820 | 2.840 | 2.840 | 19,748,000 |
| Jan 31, 2024 | 2.940 | 2.960 | 2.840 | 2.890 | 2.890 | 16,509,878 |
| Jan 30, 2024 | 3.100 | 3.110 | 2.940 | 2.990 | 2.990 | 13,512,481 |
| Jan 29, 2024 | 3.160 | 3.220 | 3.100 | 3.110 | 3.110 | 9,320,500 |
| Jan 26, 2024 | 3.170 | 3.220 | 3.120 | 3.150 | 3.150 | 14,018,860 |
| Jan 25, 2024 | 3.160 | 3.180 | 3.070 | 3.170 | 3.170 | 16,783,730 |
| Jan 24, 2024 | 2.950 | 3.150 | 2.950 | 3.130 | 3.130 | 10,424,657 |
| Jan 23, 2024 | 2.910 | 3.020 | 2.870 | 2.980 | 2.980 | 10,528,867 |
| Jan 22, 2024 | 3.010 | 3.050 | 2.890 | 2.920 | 2.920 | 15,319,227 |
| Jan 19, 2024 | 3.060 | 3.110 | 3.040 | 3.060 | 3.060 | 8,753,386 |
| Jan 18, 2024 | 3.070 | 3.130 | 3.010 | 3.100 | 3.100 | 11,826,000 |
| Jan 17, 2024 | 3.180 | 3.190 | 3.010 | 3.070 | 3.070 | 21,003,813 |
| Jan 16, 2024 | 3.210 | 3.280 | 3.160 | 3.210 | 3.210 | 14,833,000 |
| Jan 15, 2024 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | - |
| Jan 12, 2024 | 3.030 | 3.090 | 3.000 | 3.060 | 3.060 | 8,542,908 |
| Jan 11, 2024 | 3.030 | 3.090 | 3.000 | 3.040 | 3.040 | 8,107,104 |
| Jan 10, 2024 | 3.090 | 3.100 | 3.000 | 3.030 | 3.030 | 12,126,000 |
| Jan 09, 2024 | 3.030 | 3.140 | 3.000 | 3.080 | 3.080 | 11,248,000 |
| Jan 08, 2024 | 3.050 | 3.070 | 2.970 | 3.050 | 3.050 | 14,053,200 |
| Jan 05, 2024 | 3.080 | 3.100 | 3.000 | 3.060 | 3.060 | 21,002,000 |
| Jan 04, 2024 | 3.230 | 3.230 | 3.040 | 3.080 | 3.080 | 14,208,000 |
| Jan 03, 2024 | 3.270 | 3.270 | 3.150 | 3.180 | 3.180 | 8,914,295 |
| Jan 02, 2024 | 3.310 | 3.310 | 3.230 | 3.250 | 3.250 | 4,456,508 |
| Dec 29, 2023 | 3.260 | 3.320 | 3.210 | 3.310 | 3.310 | 10,223,468 |
| Dec 28, 2023 | 3.130 | 3.310 | 3.050 | 3.290 | 3.290 | 16,388,000 |
| Dec 27, 2023 | 3.120 | 3.140 | 3.040 | 3.140 | 3.140 | 14,359,500 |
| Dec 22, 2023 | 3.110 | 3.160 | 3.050 | 3.110 | 3.110 | 8,064,000 |
| Dec 21, 2023 | 3.090 | 3.120 | 3.010 | 3.110 | 3.110 | 15,709,010 |
| Dec 20, 2023 | 3.200 | 3.200 | 3.070 | 3.090 | 3.090 | 19,767,463 |
| Dec 19, 2023 | 3.280 | 3.290 | 3.160 | 3.190 | 3.190 | 7,327,450 |
| Dec 18, 2023 | 3.300 | 3.350 | 3.260 | 3.260 | 3.260 | 13,052,331 |
| Dec 15, 2023 | 3.250 | 3.360 | 3.240 | 3.300 | 3.300 | 14,332,994 |
| Dec 14, 2023 | 3.270 | 3.290 | 3.190 | 3.210 | 3.210 | 13,568,119 |
| Dec 13, 2023 | 3.360 | 3.360 | 3.210 | 3.250 | 3.250 | 14,174,000 |
| Dec 12, 2023 | 3.360 | 3.400 | 3.300 | 3.370 | 3.370 | 9,084,292 |
| Dec 11, 2023 | 3.420 | 3.420 | 3.250 | 3.340 | 3.340 | 15,646,000 |
| Dec 08, 2023 | 3.500 | 3.560 | 3.420 | 3.430 | 3.430 | 13,468,000 |
| Dec 07, 2023 | 3.550 | 3.550 | 3.430 | 3.480 | 3.480 | 8,650,263 |
| Dec 06, 2023 | 3.560 | 3.600 | 3.410 | 3.540 | 3.540 | 7,497,126 |
| Dec 05, 2023 | 3.650 | 3.650 | 3.480 | 3.510 | 3.510 | 11,692,263 |
| Dec 04, 2023 | 3.630 | 3.740 | 3.620 | 3.650 | 3.650 | 5,524,752 |
| Dec 01, 2023 | 3.740 | 3.750 | 3.640 | 3.640 | 3.640 | 5,930,000 |
| Nov 30, 2023 | 3.720 | 3.790 | 3.640 | 3.750 | 3.750 | 9,236,238 |
| Nov 29, 2023 | 3.800 | 3.800 | 3.620 | 3.710 | 3.710 | 8,170,967 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.