China Southern Airlines Company Limited (HKG:1055)
Hong Kong
· Delayed Price · Currency is HKD 5.36
-0.18 (-3.25%)
At close: Dec 5, 2025
HKG:1055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.79 | 4.13 | 3.79 | 4.03 | 4.03 | 5.77% | 39,862,270 |
| Oct 8, 2025 | 3.91 | 3.91 | 3.76 | 3.81 | 3.81 | -4.03% | 20,712,400 |
| Oct 6, 2025 | 3.94 | 3.99 | 3.92 | 3.97 | 3.97 | -0.75% | 3,313,696 |
| Oct 3, 2025 | 4.00 | 4.03 | 3.95 | 4.00 | 4.00 | - | 3,902,200 |
| Oct 2, 2025 | 4.04 | 4.13 | 4.00 | 4.00 | 4.00 | -3.85% | 5,180,019 |
| Sep 30, 2025 | 3.98 | 4.18 | 3.98 | 4.16 | 4.16 | 4.52% | 27,959,750 |
| Sep 29, 2025 | 3.96 | 4.04 | 3.89 | 3.98 | 3.98 | 1.53% | 28,300,580 |
| Sep 26, 2025 | 3.91 | 3.98 | 3.79 | 3.92 | 3.92 | -0.76% | 16,511,340 |
| Sep 25, 2025 | 3.89 | 4.02 | 3.86 | 3.95 | 3.95 | 1.54% | 22,171,000 |
| Sep 24, 2025 | 3.90 | 3.91 | 3.83 | 3.89 | 3.89 | -0.26% | 13,826,000 |