U.S. Markets close in 1 hr 44 mins

China Southern Airlines Company Limited (1055.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
6.240-0.140 (-2.194%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20176.476.476.196.246.2410,053,884
Jul 20, 20176.466.516.336.386.3812,313,000
Jul 19, 20176.296.596.296.516.5116,634,000
Jul 18, 20176.256.356.216.356.358,496,886
Jul 17, 20176.246.366.176.246.2411,637,452
Jul 14, 20176.186.256.106.176.1713,533,295
Jul 13, 20176.206.236.126.186.189,462,000
Jul 12, 20176.246.286.106.156.1513,393,052
Jul 11, 20176.346.346.066.236.2324,556,000
Jul 10, 20176.326.416.226.256.258,412,652
Jul 07, 20176.206.326.156.286.2813,106,060
Jul 06, 20176.356.396.176.186.1814,080,541
Jul 05, 20176.276.366.176.306.309,606,636
Jul 04, 20176.416.426.116.276.2719,929,466
Jul 04, 20170.1144 Dividend
Jul 03, 20176.606.706.436.526.4114,611,000
Jun 30, 20176.586.606.486.606.4813,038,300
Jun 29, 20176.536.536.376.526.4111,328,000
Jun 28, 20176.556.626.446.476.3610,745,325
Jun 27, 20176.796.796.486.566.4425,724,476
Jun 26, 20176.496.846.496.786.6630,200,000
Jun 23, 20176.426.516.376.496.3812,294,154
Jun 22, 20176.516.596.436.456.346,969,553
Jun 21, 20176.506.576.426.516.4011,404,169
Jun 20, 20176.496.526.426.426.317,290,000
Jun 19, 20176.496.526.406.436.3213,023,334
Jun 16, 20176.296.506.276.486.3712,640,248
Jun 15, 20176.496.636.286.296.1815,028,673
Jun 14, 20176.356.516.316.406.2911,189,282
Jun 13, 20176.356.396.206.296.1812,046,000
Jun 12, 20176.336.526.336.396.2812,424,000
Jun 09, 20176.506.506.256.396.2813,719,000
Jun 08, 20176.286.626.276.306.1937,300,967
Jun 07, 20176.236.356.176.206.0911,937,061
Jun 06, 20176.166.326.166.306.199,931,660
Jun 05, 20176.246.346.106.156.049,096,816
Jun 02, 20176.266.356.056.176.0622,282,421
Jun 01, 20176.046.366.026.266.1533,215,095
May 31, 20176.006.155.905.965.8622,324,290
May 29, 20175.786.025.786.005.8919,119,070
May 26, 20175.755.975.665.785.6819,297,000
May 25, 20175.395.645.275.595.496,494,503
May 24, 20175.455.545.375.495.3913,172,000
May 23, 20175.535.585.435.505.4010,253,400
May 22, 20175.485.645.475.555.458,085,200
May 19, 20175.485.585.425.495.398,470,000
May 18, 20175.495.595.415.535.438,014,000
May 17, 20175.485.615.425.535.4310,340,000
May 16, 20175.475.535.425.515.417,106,000
May 15, 20175.495.575.375.465.3613,162,630
May 12, 20175.415.475.315.415.328,139,640
May 11, 20175.415.455.355.455.358,560,000
May 10, 20175.475.565.435.455.3513,447,874
May 09, 20175.275.495.265.465.3630,574,623
May 08, 20175.265.305.245.265.175,958,669
May 05, 20175.335.395.245.265.1725,120,000
May 04, 20175.275.335.235.285.1916,526,082
May 02, 20175.185.275.135.275.1811,171,000
Apr 28, 20175.205.235.115.185.0921,613,000
Apr 27, 20175.295.295.155.295.2011,414,000
Apr 26, 20175.305.315.235.295.209,705,000
Apr 25, 20175.335.355.275.305.219,586,500
Apr 24, 20175.255.365.185.305.2120,504,000
Apr 21, 20175.305.335.145.255.1617,540,959
Apr 20, 20175.135.315.135.315.2215,969,369
Apr 19, 20175.225.305.065.135.0427,905,100
Apr 18, 20175.505.515.285.325.2325,210,000
Apr 13, 20175.415.595.415.505.4012,599,753
Apr 12, 20175.415.485.365.455.3511,285,400
Apr 11, 20175.485.545.355.465.3614,740,230
Apr 10, 20175.565.635.485.495.3917,712,140
Apr 07, 20175.535.715.485.635.5334,121,900
Apr 06, 20175.525.585.455.555.4529,303,532
Apr 05, 20175.455.635.345.525.4233,636,501
Apr 03, 20175.415.455.285.455.3511,586,000
Mar 31, 20175.315.425.255.385.2918,572,000
Mar 30, 20175.475.485.255.255.1613,991,420
Mar 29, 20175.395.525.335.445.3422,918,000
Mar 28, 20175.625.655.305.345.2531,511,000
Mar 27, 20175.745.745.435.495.3926,858,922
Mar 24, 20175.455.455.455.455.35-
Mar 23, 20175.455.455.455.455.35-
Mar 22, 20175.335.465.305.455.3526,486,518
Mar 21, 20175.275.455.275.405.3118,787,000
Mar 20, 20175.255.325.165.265.1714,570,761
Mar 17, 20175.315.375.205.225.1318,668,380
Mar 16, 20175.355.375.235.355.2620,980,000
Mar 15, 20175.065.265.045.225.1332,740,497
Mar 14, 20175.035.054.974.984.8916,502,700
Mar 13, 20174.885.044.885.004.9124,674,204
Mar 10, 20174.784.894.724.854.7622,587,708
Mar 09, 20174.904.984.764.764.6824,474,026
Mar 08, 20174.884.944.844.854.7620,398,000
Mar 07, 20174.924.984.874.894.8012,154,426
Mar 06, 20174.854.984.834.944.8518,160,537
Mar 03, 20174.924.954.794.894.8020,500,461
Mar 02, 20175.125.144.894.914.8229,858,000
Mar 01, 20175.055.205.025.115.0225,315,400
Feb 28, 20175.005.095.005.054.969,029,946
Feb 27, 20175.115.114.995.044.9518,517,149
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...