HKSE - Delayed Quote • HKD
China Southern Airlines Company Limited (1055.HK)
As of 2:07 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 2.650 | 2.660 | 2.600 | 2.620 | 2.620 | 6,253,000 |
| 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 9, 2024 | 2.770 | 2.790 | 2.750 | 2.760 | 2.760 | 4,734,879 |
| Apr 8, 2024 | 2.720 | 2.800 | 2.670 | 2.730 | 2.730 | 8,301,108 |
| Apr 5, 2024 | 2.820 | 2.820 | 2.620 | 2.690 | 2.690 | 9,848,200 |
| Apr 3, 2024 | 2.780 | 2.790 | 2.740 | 2.760 | 2.760 | 6,024,341 |
| Apr 2, 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 8, 2024 | 2.730 | 2.820 | 2.730 | 2.790 | 2.790 | 7,861,500 |
| Mar 7, 2024 | 2.750 | 2.800 | 2.720 | 2.730 | 2.730 | 9,192,000 |
| Mar 6, 2024 | 2.730 | 2.760 | 2.690 | 2.730 | 2.730 | 7,078,500 |
| Mar 5, 2024 | 2.780 | 2.780 | 2.710 | 2.710 | 2.710 | 15,671,204 |
| Mar 4, 2024 | 2.870 | 2.870 | 2.760 | 2.770 | 2.770 | 13,192,183 |
| Mar 1, 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 9, 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| Feb 8, 2024 | 2.950 | 3.070 | 2.950 | 3.060 | 3.060 | 8,644,158 |
| Feb 7, 2024 | 2.920 | 3.050 | 2.920 | 3.010 | 3.010 | 11,850,200 |
| Feb 6, 2024 | 2.770 | 2.930 | 2.730 | 2.920 | 2.920 | 13,715,755 |
| Feb 5, 2024 | 2.850 | 2.860 | 2.720 | 2.770 | 2.770 | 16,787,769 |
| Feb 2, 2024 | 2.850 | 2.940 | 2.810 | 2.850 | 2.850 | 16,451,656 |
| Feb 1, 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 9, 2024 | 3.030 | 3.140 | 3.000 | 3.080 | 3.080 | 11,248,000 |
| Jan 8, 2024 | 3.050 | 3.070 | 2.970 | 3.050 | 3.050 | 14,053,200 |
| Jan 5, 2024 | 3.080 | 3.100 | 3.000 | 3.060 | 3.060 | 21,002,000 |
| Jan 4, 2024 | 3.230 | 3.230 | 3.040 | 3.080 | 3.080 | 14,208,000 |
| Jan 3, 2024 | 3.270 | 3.270 | 3.150 | 3.180 | 3.180 | 8,914,295 |
| Jan 2, 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 8, 2023 | 3.500 | 3.560 | 3.420 | 3.430 | 3.430 | 13,468,000 |
| Dec 7, 2023 | 3.550 | 3.550 | 3.430 | 3.480 | 3.480 | 8,650,263 |
| Dec 6, 2023 | 3.560 | 3.600 | 3.410 | 3.540 | 3.540 | 7,497,126 |
| Dec 5, 2023 | 3.650 | 3.650 | 3.480 | 3.510 | 3.510 | 11,692,263 |
| Dec 4, 2023 | 3.630 | 3.740 | 3.620 | 3.650 | 3.650 | 5,524,752 |
| Dec 1, 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 |
| Nov 28, 2023 | 3.890 | 3.890 | 3.740 | 3.770 | 3.770 | 5,882,600 |
| Nov 27, 2023 | 3.860 | 3.910 | 3.790 | 3.860 | 3.860 | 4,536,000 |
| Nov 24, 2023 | 3.910 | 3.910 | 3.800 | 3.830 | 3.830 | 3,380,000 |
| Nov 23, 2023 | 3.830 | 3.930 | 3.770 | 3.920 | 3.920 | 4,480,000 |
| Nov 22, 2023 | 3.890 | 3.890 | 3.810 | 3.830 | 3.830 | 3,204,000 |
| Nov 21, 2023 | 3.990 | 4.020 | 3.820 | 3.890 | 3.890 | 11,132,970 |
| Nov 20, 2023 | 3.860 | 3.970 | 3.840 | 3.960 | 3.960 | 11,944,000 |
| Nov 17, 2023 | 3.800 | 3.860 | 3.780 | 3.860 | 3.860 | 5,822,000 |
| Nov 16, 2023 | 3.800 | 3.830 | 3.750 | 3.800 | 3.800 | 5,102,428 |
| Nov 15, 2023 | 3.670 | 3.770 | 3.670 | 3.760 | 3.760 | 3,284,655 |
| Nov 14, 2023 | 3.650 | 3.700 | 3.640 | 3.670 | 3.670 | 3,222,700 |
| Nov 13, 2023 | 3.730 | 3.730 | 3.600 | 3.650 | 3.650 | 3,507,980 |
| Nov 10, 2023 | 3.640 | 3.710 | 3.640 | 3.690 | 3.690 | 2,512,000 |
| Nov 9, 2023 | 3.730 | 3.760 | 3.680 | 3.730 | 3.730 | 5,591,200 |
| Nov 8, 2023 | 3.690 | 3.760 | 3.690 | 3.730 | 3.730 | 4,364,000 |
| Nov 7, 2023 | 3.790 | 3.790 | 3.660 | 3.670 | 3.670 | 5,104,010 |
| Nov 6, 2023 | 3.730 | 3.810 | 3.730 | 3.770 | 3.770 | 4,378,340 |
| Nov 3, 2023 | 3.680 | 3.750 | 3.680 | 3.710 | 3.710 | 2,850,254 |
| Nov 2, 2023 | 3.700 | 3.750 | 3.630 | 3.660 | 3.660 | 5,230,014 |
| Nov 1, 2023 | 3.700 | 3.740 | 3.640 | 3.700 | 3.700 | 4,704,000 |
| Oct 31, 2023 | 3.660 | 3.720 | 3.650 | 3.700 | 3.700 | 6,176,202 |
| Oct 30, 2023 | 3.600 | 3.690 | 3.560 | 3.680 | 3.680 | 8,697,000 |
| Oct 27, 2023 | 3.480 | 3.610 | 3.440 | 3.570 | 3.570 | 11,556,000 |
| Oct 26, 2023 | 3.420 | 3.460 | 3.390 | 3.430 | 3.430 | 5,546,000 |
| Oct 25, 2023 | 3.450 | 3.550 | 3.420 | 3.440 | 3.440 | 6,944,280 |
| Oct 24, 2023 | 3.390 | 3.420 | 3.330 | 3.390 | 3.390 | 6,180,644 |
| Oct 20, 2023 | 3.440 | 3.460 | 3.370 | 3.400 | 3.400 | 5,041,566 |
| Oct 19, 2023 | 3.500 | 3.500 | 3.410 | 3.430 | 3.430 | 7,808,000 |
| Oct 18, 2023 | 3.620 | 3.620 | 3.500 | 3.510 | 3.510 | 8,930,763 |
| Oct 17, 2023 | 3.630 | 3.660 | 3.590 | 3.620 | 3.620 | 4,697,000 |
| Oct 16, 2023 | 3.660 | 3.660 | 3.580 | 3.630 | 3.630 | 3,672,200 |
| Oct 13, 2023 | 3.800 | 3.800 | 3.650 | 3.670 | 3.670 | 6,467,060 |
| Oct 12, 2023 | 3.760 | 3.840 | 3.760 | 3.830 | 3.830 | 6,744,877 |
| Oct 11, 2023 | 3.770 | 3.800 | 3.700 | 3.730 | 3.730 | 4,227,538 |
| Oct 10, 2023 | 3.760 | 3.830 | 3.740 | 3.750 | 3.750 | 2,835,387 |
| Oct 9, 2023 | 3.780 | 3.840 | 3.740 | 3.750 | 3.750 | 3,324,553 |
| Oct 6, 2023 | 3.850 | 3.920 | 3.850 | 3.890 | 3.890 | 1,304,000 |
| Oct 5, 2023 | 3.750 | 3.870 | 3.720 | 3.820 | 3.820 | 3,132,000 |
| Oct 4, 2023 | 3.690 | 3.750 | 3.670 | 3.730 | 3.730 | 1,848,646 |
| Oct 3, 2023 | 3.810 | 3.810 | 3.690 | 3.750 | 3.750 | 2,082,000 |
| Sep 29, 2023 | 3.730 | 3.840 | 3.730 | 3.810 | 3.810 | 2,260,000 |
| Sep 28, 2023 | 3.830 | 3.830 | 3.690 | 3.720 | 3.720 | 8,690,750 |
| Sep 27, 2023 | 3.820 | 3.870 | 3.820 | 3.830 | 3.830 | 4,476,000 |
| Sep 26, 2023 | 3.910 | 3.910 | 3.810 | 3.820 | 3.820 | 7,222,200 |
| Sep 25, 2023 | 3.950 | 3.980 | 3.910 | 3.910 | 3.910 | 6,870,000 |
| Sep 22, 2023 | 3.920 | 4.010 | 3.920 | 4.000 | 4.000 | 4,471,420 |
| Sep 21, 2023 | 3.950 | 3.990 | 3.920 | 3.940 | 3.940 | 5,322,000 |
| Sep 20, 2023 | 3.970 | 3.980 | 3.930 | 3.950 | 3.950 | 4,323,743 |
| Sep 19, 2023 | 3.980 | 4.000 | 3.950 | 4.000 | 4.000 | 2,740,759 |
| Sep 18, 2023 | 4.020 | 4.020 | 3.960 | 3.980 | 3.980 | 3,614,000 |
| Sep 15, 2023 | 3.960 | 4.030 | 3.940 | 4.000 | 4.000 | 5,420,000 |
| Sep 14, 2023 | 4.010 | 4.060 | 3.990 | 3.990 | 3.990 | 3,650,989 |
| Sep 13, 2023 | 4.020 | 4.040 | 3.980 | 4.010 | 4.010 | 3,396,000 |
| Sep 12, 2023 | 4.030 | 4.110 | 3.990 | 4.020 | 4.020 | 7,628,427 |
| Sep 11, 2023 | 4.040 | 4.080 | 3.960 | 4.080 | 4.080 | 8,762,283 |
| Sep 7, 2023 | 4.090 | 4.100 | 4.040 | 4.050 | 4.050 | 6,760,000 |
| Sep 6, 2023 | 4.180 | 4.180 | 4.060 | 4.090 | 4.090 | 15,558,575 |
| Sep 5, 2023 | 4.290 | 4.290 | 4.150 | 4.190 | 4.190 | 8,510,138 |
| Sep 4, 2023 | 4.190 | 4.340 | 4.180 | 4.330 | 4.330 | 5,552,363 |
| Aug 31, 2023 | 4.220 | 4.250 | 4.170 | 4.170 | 4.170 | 4,902,002 |
| Aug 30, 2023 | 4.300 | 4.330 | 4.200 | 4.220 | 4.220 | 5,484,000 |
| Aug 29, 2023 | 4.190 | 4.320 | 4.180 | 4.280 | 4.280 | 7,522,300 |
| Aug 28, 2023 | 4.220 | 4.300 | 4.150 | 4.190 | 4.190 | 7,324,000 |
| Aug 25, 2023 | 4.170 | 4.200 | 4.130 | 4.160 | 4.160 | 4,022,000 |
| Aug 24, 2023 | 4.170 | 4.270 | 4.170 | 4.210 | 4.210 | 4,216,304 |
| Aug 23, 2023 | 4.200 | 4.220 | 4.150 | 4.150 | 4.150 | 4,136,272 |
| Aug 22, 2023 | 4.210 | 4.290 | 4.170 | 4.210 | 4.210 | 4,549,000 |
| Aug 21, 2023 | 4.260 | 4.260 | 4.160 | 4.210 | 4.210 | 7,103,000 |
| Aug 18, 2023 | 4.350 | 4.410 | 4.260 | 4.290 | 4.290 | 8,214,690 |
| Aug 17, 2023 | 4.350 | 4.440 | 4.300 | 4.410 | 4.410 | 6,399,400 |
| Aug 16, 2023 | 4.470 | 4.550 | 4.410 | 4.420 | 4.420 | 5,484,384 |
| Aug 15, 2023 | 4.630 | 4.630 | 4.470 | 4.540 | 4.540 | 7,950,870 |
| Aug 14, 2023 | 4.540 | 4.660 | 4.510 | 4.660 | 4.660 | 11,008,000 |
| Aug 11, 2023 | 4.700 | 4.740 | 4.600 | 4.610 | 4.610 | 9,993,085 |
| Aug 10, 2023 | 4.600 | 4.710 | 4.550 | 4.690 | 4.690 | 19,429,932 |
| Aug 9, 2023 | 4.650 | 4.650 | 4.520 | 4.550 | 4.550 | 6,107,744 |
| Aug 8, 2023 | 4.680 | 4.690 | 4.580 | 4.580 | 4.580 | 4,072,000 |
| Aug 7, 2023 | 4.610 | 4.730 | 4.580 | 4.690 | 4.690 | 6,676,916 |
| Aug 4, 2023 | 4.700 | 4.770 | 4.620 | 4.650 | 4.650 | 5,155,622 |
| Aug 3, 2023 | 4.720 | 4.750 | 4.640 | 4.700 | 4.700 | 5,444,202 |
| Aug 2, 2023 | 4.750 | 4.820 | 4.670 | 4.720 | 4.720 | 6,230,000 |
| Aug 1, 2023 | 4.880 | 4.910 | 4.750 | 4.790 | 4.790 | 5,408,000 |
| Jul 31, 2023 | 4.850 | 4.960 | 4.830 | 4.870 | 4.870 | 11,013,496 |
| Jul 28, 2023 | 4.720 | 4.820 | 4.700 | 4.790 | 4.790 | 5,140,900 |
| Jul 27, 2023 | 4.750 | 4.820 | 4.750 | 4.770 | 4.770 | 4,682,884 |
| Jul 26, 2023 | 4.810 | 4.830 | 4.730 | 4.750 | 4.750 | 3,914,000 |
| Jul 25, 2023 | 4.800 | 4.850 | 4.700 | 4.840 | 4.840 | 11,380,000 |
| Jul 24, 2023 | 4.600 | 4.740 | 4.600 | 4.700 | 4.700 | 9,066,262 |
| Jul 21, 2023 | 4.600 | 4.670 | 4.570 | 4.620 | 4.620 | 2,707,300 |
| Jul 20, 2023 | 4.650 | 4.690 | 4.590 | 4.600 | 4.600 | 3,978,000 |
| Jul 19, 2023 | 4.700 | 4.700 | 4.580 | 4.630 | 4.630 | 5,836,659 |
| Jul 18, 2023 | 4.660 | 4.770 | 4.500 | 4.710 | 4.710 | 11,313,849 |
| Jul 14, 2023 | 4.760 | 4.760 | 4.620 | 4.690 | 4.690 | 4,434,000 |
| Jul 13, 2023 | 4.690 | 4.750 | 4.660 | 4.670 | 4.670 | 4,531,447 |
| Jul 12, 2023 | 4.790 | 4.790 | 4.620 | 4.680 | 4.680 | 6,397,010 |
| Jul 11, 2023 | 4.700 | 4.740 | 4.660 | 4.720 | 4.720 | 4,277,728 |
| Jul 10, 2023 | 4.560 | 4.690 | 4.560 | 4.660 | 4.660 | 2,686,000 |
| Jul 7, 2023 | 4.580 | 4.690 | 4.570 | 4.610 | 4.610 | 7,212,300 |
| Jul 6, 2023 | 4.650 | 4.850 | 4.570 | 4.610 | 4.610 | 9,212,271 |
| Jul 5, 2023 | 4.740 | 4.740 | 4.650 | 4.650 | 4.650 | 3,769,377 |
| Jul 4, 2023 | 4.800 | 4.810 | 4.730 | 4.780 | 4.780 | 7,968,199 |
| Jul 3, 2023 | 4.420 | 4.820 | 4.420 | 4.790 | 4.790 | 11,761,193 |
| Jun 30, 2023 | 4.400 | 4.530 | 4.400 | 4.420 | 4.420 | 4,949,200 |
| Jun 29, 2023 | 4.600 | 4.600 | 4.420 | 4.450 | 4.450 | 8,275,000 |
| Jun 28, 2023 | 4.540 | 4.640 | 4.520 | 4.590 | 4.590 | 6,874,020 |
| Jun 27, 2023 | 4.480 | 4.540 | 4.470 | 4.530 | 4.530 | 2,986,197 |
| Jun 26, 2023 | 4.430 | 4.530 | 4.430 | 4.450 | 4.450 | 3,910,579 |
| Jun 23, 2023 | 4.580 | 4.580 | 4.420 | 4.480 | 4.480 | 4,217,700 |
| Jun 21, 2023 | 4.600 | 4.650 | 4.580 | 4.580 | 4.580 | 5,076,633 |
| Jun 20, 2023 | 4.720 | 4.750 | 4.600 | 4.650 | 4.650 | 9,154,158 |
| Jun 19, 2023 | 4.690 | 4.730 | 4.630 | 4.710 | 4.710 | 8,095,054 |
| Jun 16, 2023 | 4.640 | 4.700 | 4.600 | 4.680 | 4.680 | 12,587,893 |
| Jun 15, 2023 | 4.500 | 4.560 | 4.450 | 4.560 | 4.560 | 6,749,960 |
| Jun 14, 2023 | 4.470 | 4.570 | 4.460 | 4.500 | 4.500 | 8,869,000 |
| Jun 13, 2023 | 4.480 | 4.570 | 4.480 | 4.520 | 4.520 | 5,074,053 |
| Jun 12, 2023 | 4.450 | 4.540 | 4.420 | 4.480 | 4.480 | 5,106,000 |
| Jun 9, 2023 | 4.380 | 4.510 | 4.380 | 4.490 | 4.490 | 8,326,000 |
| Jun 8, 2023 | 4.430 | 4.430 | 4.320 | 4.380 | 4.380 | 5,504,720 |
| Jun 7, 2023 | 4.420 | 4.420 | 4.310 | 4.380 | 4.380 | 9,237,000 |
| Jun 6, 2023 | 4.360 | 4.430 | 4.290 | 4.320 | 4.320 | 11,511,564 |
| Jun 5, 2023 | 4.310 | 4.410 | 4.250 | 4.370 | 4.370 | 12,616,261 |
| Jun 2, 2023 | 4.300 | 4.380 | 4.220 | 4.330 | 4.330 | 16,781,950 |
| Jun 1, 2023 | 4.540 | 4.570 | 4.170 | 4.230 | 4.230 | 25,145,720 |
| May 31, 2023 | 4.490 | 4.540 | 4.450 | 4.510 | 4.510 | 24,022,611 |
| May 30, 2023 | 4.550 | 4.570 | 4.370 | 4.490 | 4.490 | 15,302,000 |
| May 29, 2023 | 4.800 | 4.800 | 4.510 | 4.530 | 4.530 | 11,891,836 |
| May 25, 2023 | 4.740 | 4.740 | 4.570 | 4.650 | 4.650 | 17,196,000 |
| May 24, 2023 | 4.870 | 4.870 | 4.730 | 4.780 | 4.780 | 12,068,300 |
| May 23, 2023 | 5.040 | 5.090 | 4.910 | 4.950 | 4.950 | 9,465,000 |
| May 22, 2023 | 5.010 | 5.100 | 4.990 | 5.060 | 5.060 | 9,285,000 |
| May 19, 2023 | 4.950 | 5.020 | 4.860 | 5.020 | 5.020 | 8,891,000 |
| May 18, 2023 | 5.000 | 5.030 | 4.940 | 4.950 | 4.950 | 9,849,501 |
| May 17, 2023 | 4.970 | 5.030 | 4.860 | 4.950 | 4.950 | 14,768,000 |
| May 16, 2023 | 5.010 | 5.080 | 4.960 | 4.970 | 4.970 | 5,746,000 |
| May 15, 2023 | 4.880 | 5.060 | 4.860 | 5.000 | 5.000 | 19,522,536 |
| May 12, 2023 | 5.040 | 5.080 | 4.900 | 4.920 | 4.920 | 12,202,000 |
| May 11, 2023 | 5.100 | 5.130 | 4.980 | 5.060 | 5.060 | 13,100,263 |
| May 10, 2023 | 5.200 | 5.260 | 5.040 | 5.110 | 5.110 | 12,528,000 |
| May 9, 2023 | 5.260 | 5.370 | 5.150 | 5.210 | 5.210 | 9,618,914 |
| May 8, 2023 | 5.400 | 5.440 | 5.180 | 5.260 | 5.260 | 23,984,480 |
| May 5, 2023 | 5.470 | 5.470 | 5.290 | 5.430 | 5.430 | 8,916,000 |
| May 4, 2023 | 5.480 | 5.520 | 5.350 | 5.370 | 5.370 | 7,520,510 |
| May 3, 2023 | 5.460 | 5.500 | 5.360 | 5.480 | 5.480 | 3,168,304 |
| May 2, 2023 | 5.440 | 5.600 | 5.440 | 5.550 | 5.550 | 2,147,674 |
| Apr 28, 2023 | 5.500 | 5.520 | 5.360 | 5.480 | 5.480 | 9,102,000 |
| Apr 27, 2023 | 5.350 | 5.510 | 5.340 | 5.500 | 5.500 | 5,613,853 |
| Apr 26, 2023 | 5.290 | 5.420 | 5.250 | 5.380 | 5.380 | 9,190,000 |
| Apr 25, 2023 | 5.400 | 5.450 | 5.240 | 5.270 | 5.270 | 10,498,800 |
| Apr 24, 2023 | 5.550 | 5.540 | 5.300 | 5.420 | 5.420 | 10,534,588 |
Related Tickers
0670.HK China Eastern Airlines Corporation Limited
1.900
0.00%
0753.HK Air China Limited
3.740
-1.84%
600221.SS Hainan Airlines Holding Co., Ltd.
1.3500
0.00%
600115.SS China Eastern Airlines Corporation Limited
3.6100
+0.84%
601111.SS Air China Limited
7.24
+0.28%
0293.HK Cathay Pacific Airways Limited
8.070
0.00%
C6L.SI Singapore Airlines Limited
6.48
+1.41%
HA Hawaiian Holdings, Inc.
12.97
+0.15%
ALK Alaska Air Group, Inc.
45.53
+1.16%
AAL American Airlines Group Inc.
14.53
+2.98%