1055.HK - China Southern Airlines Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20195.1005.1905.0105.1405.14011,982,285
Sep 12, 20194.9005.0504.9005.0105.01022,798,012
Sep 11, 20194.8304.8704.7404.8404.8405,507,657
Sep 10, 20194.8304.8504.7104.7804.78014,458,000
Sep 09, 20194.7804.9104.7704.8004.80014,857,295
Sep 06, 20194.7504.8404.6704.7804.78020,200,463
Sep 05, 20194.5904.7304.5604.6904.69018,598,060
Sep 04, 20194.4404.6004.4004.5604.56021,948,480
Sep 03, 20194.4104.5004.4004.4304.43014,702,000
Sep 02, 20194.4004.4304.3604.3904.39011,248,000
Aug 30, 20194.4304.4604.3604.4104.41011,291,191
Aug 29, 20194.4504.4504.3004.4304.43013,348,000
Aug 28, 20194.5704.6504.3704.4104.41023,152,720
Aug 27, 20194.6504.6504.5604.5704.57013,731,392
Aug 26, 20194.4604.6304.4604.6304.63012,141,000
Aug 23, 20194.6604.7304.6504.6704.6705,454,000
Aug 22, 20194.6704.7204.6204.6804.6809,659,533
Aug 21, 20194.6504.6704.6004.6504.6505,823,484
Aug 20, 20194.7704.8004.5804.6504.65025,637,392
Aug 19, 20194.6304.8604.6304.8004.80022,694,000
Aug 16, 20194.5104.7604.5104.5904.59032,531,800
Aug 15, 20194.5004.5704.4004.5204.52013,006,946
Aug 14, 20194.6904.7004.5304.5704.57018,677,804
Aug 13, 20194.4004.4804.3004.4604.46014,294,391
Aug 12, 20194.4904.5304.4104.4204.4208,788,000
Aug 09, 20194.5204.5904.4304.4604.46012,856,100
Aug 08, 20194.4704.5604.4704.4904.49012,437,000
Aug 07, 20194.6404.6504.4204.4704.47018,896,214
Aug 06, 20194.4304.5504.4104.5504.55033,080,000
Aug 05, 20194.8004.8004.5704.5904.59032,442,183
Aug 02, 20194.7904.8904.7504.8904.89019,048,000
Aug 01, 20195.0805.0904.9404.9904.99016,326,049
Jul 31, 20195.1005.1205.0605.0705.0706,128,000
Jul 30, 20195.1405.2305.1205.1405.1407,204,000
Jul 29, 20195.2605.2605.1105.1505.1508,020,690
Jul 26, 20195.2805.2805.1905.2505.2507,827,440
Jul 25, 2019------
Jul 24, 20195.3805.4405.3005.3205.3206,904,000
Jul 23, 20195.4305.4405.3205.3505.3505,846,000
Jul 22, 20195.4405.4905.3505.3905.3905,426,000
Jul 19, 20195.3905.4505.3405.4005.4008,942,090
Jul 18, 20195.4205.4605.2905.3605.3607,155,059
Jul 17, 20195.4205.5205.3805.4405.4407,596,000
Jul 16, 20195.3605.4905.3405.4405.44010,948,000
Jul 15, 20195.3505.3505.1705.2905.29013,329,466
Jul 12, 20195.3705.4505.3205.3305.3305,617,000
Jul 11, 20195.4405.4505.3505.3705.3707,294,377
Jul 10, 20195.4505.4505.3105.4205.4209,482,000
Jul 09, 20195.5005.5005.3105.3605.36011,818,400
Jul 08, 20195.6905.6905.3905.5305.53019,425,708
Jul 05, 20195.7305.7805.6505.7005.7007,925,500
Jul 04, 20195.6605.7505.5705.7405.74010,868,000
Jul 03, 20195.7005.7005.5405.6505.65024,181,990
Jul 02, 20195.6005.8005.6005.7305.73043,290,532
Jun 28, 20195.4005.4605.3405.4405.44015,169,712
Jun 28, 20190.057 Dividend
Jun 27, 20195.3505.5305.3305.4005.34315,026,191
Jun 26, 20195.2705.3805.1805.3105.2545,321,000
Jun 25, 20195.4005.4405.2405.2905.23412,527,462
Jun 24, 20195.5605.6005.3605.4305.37317,136,000
Jun 21, 20195.5805.6705.4205.5605.50127,051,043
Jun 20, 20195.3405.6705.3405.6405.58036,840,000
Jun 19, 20195.2505.4805.2305.2905.23429,472,000
Jun 18, 20195.0405.0404.9105.0004.94710,527,896
Jun 17, 20195.0905.1505.0005.0004.9477,977,480
Jun 14, 20195.0905.2005.0305.0805.02611,905,642
Jun 13, 20195.0905.1004.9605.0605.0076,882,000
Jun 12, 20195.1305.1505.0505.0805.0269,030,776
Jun 11, 20194.9805.2604.9705.2005.14520,748,977
Jun 10, 20195.0405.0504.9505.0104.95713,654,000
Jun 06, 20195.0505.0604.9605.0204.96710,723,000
Jun 05, 20195.0305.1205.0205.0304.9777,074,000
Jun 04, 20195.1205.1204.9504.9604.9086,152,344
Jun 03, 20195.0805.1405.0205.0805.02611,255,000
May 31, 20195.0905.1705.0005.0404.98710,665,343
May 30, 20195.2005.2205.0405.0705.0168,708,000
May 29, 20195.1505.2205.0405.1805.12517,552,214
May 28, 20195.1205.3005.0505.1705.11526,704,000
May 27, 20195.0205.1504.9005.0905.03611,176,000
May 24, 20195.0605.0904.9605.0104.95715,862,366
May 23, 20195.1205.1904.9404.9504.89824,191,385
May 22, 20195.2905.3005.1305.1505.09615,939,259
May 21, 20195.0805.2805.0805.2105.15513,449,500
May 20, 20195.4105.4605.1005.1705.11522,000,071
May 17, 20195.7005.7005.3505.4005.34319,101,000
May 16, 20195.5605.7205.5205.5805.52112,292,460
May 15, 20195.5105.7305.5105.5705.51112,804,426
May 14, 20195.4205.6705.4205.5905.53139,223,106
May 10, 20195.8206.0405.7605.9505.88737,487,123
May 09, 20196.0106.0105.6805.7405.67924,609,986
May 08, 20196.0606.1805.9306.0405.97648,153,569
May 07, 20196.3706.3706.1106.1706.10517,175,000
May 06, 20196.4506.5006.1506.2606.19449,773,526
May 03, 20196.9507.0006.8206.9806.9069,002,000
May 02, 20196.8707.0406.7607.0006.92610,035,171
Apr 30, 20196.9006.9206.6406.8706.79710,912,845
Apr 29, 20196.7406.9806.7306.8706.79713,659,771
Apr 26, 20196.7706.8406.6106.6806.6098,861,292
Apr 25, 20197.0007.0006.6706.7006.6298,111,933
Apr 24, 20196.8606.9806.8306.9406.86710,139,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...