1055.HK - China Southern Airlines Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20195.4405.4905.3805.4505.4502,856,000
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
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
Apr 23, 20197.2507.2506.7806.8606.78834,002,250
Apr 18, 20197.4307.6107.3607.4107.3328,992,000
Apr 17, 20197.3007.4607.2507.4307.35212,160,000
Apr 16, 20197.3007.3907.0707.3307.25324,602,133
Apr 15, 20197.5307.6407.3107.3807.30212,593,000
Apr 12, 20197.4007.5307.2907.4907.41119,420,775
Apr 11, 20197.7507.7507.3107.3407.26321,781,987
Apr 10, 20197.6407.7807.4407.7007.61918,770,500
Apr 09, 20197.7807.8007.5507.6307.54913,046,000
Apr 08, 20197.7107.9207.5207.7307.64845,948,636
Apr 04, 20198.4508.5607.6907.7307.64874,815,510
Apr 03, 20197.2007.4607.1607.4507.37124,700,789
Apr 02, 20197.3907.3907.2207.2407.16417,241,383
Apr 01, 20197.2007.3006.9107.2807.20329,152,120
Mar 29, 20196.6407.1806.6207.0206.94656,433,850
Mar 28, 20196.5006.6906.4106.6406.57029,742,525
Mar 27, 20196.3206.6006.2706.5606.49117,944,064
Mar 26, 20196.2606.3306.2006.2606.1948,098,568
Mar 25, 20196.3406.3406.1106.2606.19419,760,000
Mar 22, 20196.6006.6006.4106.5006.43113,138,402
Mar 21, 20196.6006.8006.4906.5406.47116,763,444
Mar 20, 20196.5606.6506.3206.5306.46122,976,666
Mar 19, 20196.4306.6706.3106.6006.53023,995,000
Mar 18, 20196.3406.4406.2306.3906.32318,306,000
Mar 15, 20196.2906.3906.1906.3806.31314,656,694
Mar 14, 20196.1006.4506.0206.2606.19423,592,000
Mar 13, 20196.0806.1105.9506.0605.9969,506,445
Mar 12, 20196.0706.2206.0206.0806.01615,895,960
Mar 11, 20195.9906.1905.9606.0505.98614,817,120
Mar 08, 20196.1706.2506.0006.0906.02619,672,900
Mar 07, 20196.4806.4906.2106.2506.18416,330,915
Mar 06, 20196.5206.5306.3606.4906.42114,795,773
Mar 05, 20196.4406.4606.2806.4306.3629,151,000
Mar 04, 20196.5006.6506.3606.3806.31323,786,200
Mar 01, 20196.4106.5406.2606.4806.41217,524,300
Feb 28, 20196.7506.7506.3006.4106.34222,954,751
Feb 27, 20196.6206.8206.5006.6906.61927,095,558
Feb 26, 20196.8806.9006.6206.6906.61949,167,506
Feb 25, 20196.4806.9506.4806.8106.73869,328,054
Feb 22, 20196.1006.3505.9606.3506.28338,071,082
Feb 21, 20195.7806.3005.7506.0806.01661,048,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...