HKSE - Delayed Quote HKD

CHINA SOUTH AIR (1055.HK)

Compare
3.800
-0.170
(-4.28%)
At close: 4:08:32 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.9503.9803.7603.8003.80020,742,238
Jan 21, 20253.9904.1003.9403.9703.97020,308,200
Jan 20, 20253.9304.0803.9203.9303.93013,616,000
Jan 17, 20253.9603.9803.8403.9603.9605,778,000
Jan 16, 20254.0404.0903.9003.9603.9606,379,000
Jan 15, 20254.0704.1003.9704.0404.0408,267,084
Jan 14, 20253.6104.0203.5404.0204.02018,512,662
Jan 13, 20253.7003.7003.4303.6103.61030,027,679
Jan 10, 20253.7503.8703.6903.7003.7005,320,000
Jan 9, 20253.7303.8203.7203.7903.7905,494,000
Jan 8, 20253.8203.8503.7003.7303.73011,496,129
Jan 7, 20253.8003.9003.8003.8603.8604,169,559
Jan 6, 20253.9003.9603.8003.8603.86011,132,763
Jan 3, 20254.0004.0303.9003.9303.9305,734,239
Jan 2, 20254.0904.1203.9603.9803.9809,265,174
Dec 31, 20244.0904.0904.0904.0904.090-
Dec 30, 20244.2004.2104.0804.0804.0805,974,008
Dec 27, 20244.1604.2404.0404.2004.20012,651,314
Dec 24, 20244.1904.1904.1904.1904.190-
Dec 23, 20244.0504.2804.0404.2204.22016,439,000
Dec 20, 20244.1204.1904.0504.0704.07018,921,562
Dec 19, 20244.0004.2803.9204.2004.20024,491,000
Dec 18, 20244.0904.1303.9704.0004.00016,622,000
Dec 17, 20244.0804.2103.9804.0804.08032,270,605
Dec 16, 20244.2304.2504.0404.0904.09012,889,500
Dec 13, 20244.3004.3404.2104.2404.2409,547,947
Dec 12, 20244.3004.4204.2504.2904.29022,779,275
Dec 11, 20244.1504.3704.1004.2704.27028,721,605
Dec 10, 20244.3004.4204.1304.1804.18043,815,650
Dec 9, 20243.9504.2203.9004.2204.22052,478,520
Dec 6, 20243.7303.9803.7303.9503.95025,124,220
Dec 5, 20243.6103.7603.6003.7303.73016,140,000
Dec 4, 20243.7003.7003.6003.6203.62011,792,000
Dec 3, 20243.7403.7403.6103.6903.69015,080,560
Dec 2, 20243.8103.8103.6803.7203.72015,712,410
Nov 29, 20243.8003.8803.7003.8103.81024,302,000
Nov 28, 20243.8203.9103.7803.8203.82022,110,402
Nov 27, 20243.8003.8803.7203.8103.81031,996,100
Nov 26, 20243.7004.0003.6603.7603.76041,177,550
Nov 25, 20243.6903.9003.6003.6903.69033,629,500
Nov 22, 20243.5703.8003.5703.6803.68037,073,600
Nov 21, 20243.5803.6203.5103.5803.58011,393,458
Nov 20, 20243.4803.6103.4603.5803.58018,619,130
Nov 19, 20243.4303.5003.4303.4803.48010,972,000
Nov 18, 20243.3203.5103.3203.4503.45026,251,530
Nov 15, 20243.2403.3903.2203.3203.32015,673,924
Nov 14, 20243.2803.3403.1803.2403.24020,506,208
Nov 13, 20243.3903.4003.2603.2903.29022,510,000
Nov 12, 20243.4103.5103.3603.3903.39011,653,518
Nov 11, 20243.4703.5303.3403.4103.41023,582,196
Nov 8, 20243.5203.6303.5203.5603.56020,397,079
Nov 7, 20243.3903.5603.3803.5203.52021,636,000
Nov 6, 20243.3803.4903.3703.4203.42014,108,100
Nov 5, 20243.4503.4603.3703.4303.43011,327,554
Nov 4, 20243.3503.4603.3503.4403.44013,339,000
Nov 1, 20243.4003.4103.3203.3903.3909,412,000
Oct 31, 20243.3303.4703.3203.3903.39028,882,712
Oct 30, 20243.2303.3803.2103.3303.33024,968,712
Oct 29, 20243.2503.3103.2003.2203.22027,960,000
Oct 28, 20243.1203.2403.1003.1903.19024,265,000
Oct 25, 20243.0303.1103.0303.1003.1006,773,000
Oct 24, 20243.1203.1503.0103.0503.05010,190,000
Oct 23, 20243.0803.1603.0603.1103.1109,464,000
Oct 22, 20243.0703.1403.0503.0803.08011,822,000
Oct 21, 20243.0903.1303.0503.0703.0708,997,500
Oct 18, 20242.9203.1102.9103.0903.09025,186,000
Oct 17, 20243.0403.0802.9202.9202.92016,083,105
Oct 16, 20243.0003.0502.9103.0203.02012,762,354
Oct 15, 20243.1003.1202.9703.0003.00017,190,000
Oct 14, 20243.1103.1902.9903.0503.05028,099,744
Oct 10, 20243.1203.3003.1103.1503.15041,438,899
Oct 9, 20243.1703.2602.9603.0803.08056,216,426
Oct 8, 20243.8603.8603.0503.1403.140126,631,460
Oct 7, 20243.5003.8003.4503.8003.80038,955,586
Oct 4, 20243.3503.4203.3003.3803.38028,574,400
Oct 3, 20243.4403.5203.2103.3303.33023,644,686
Oct 2, 20243.6803.7003.3403.4403.44062,835,151
Sep 30, 20243.3103.7503.2403.7103.710116,860,309
Sep 27, 20242.8903.2302.8803.1203.120105,758,178
Sep 26, 20242.5002.7502.4902.7402.74045,259,314
Sep 25, 20242.5402.6002.4702.4902.49044,602,000
Sep 24, 20242.3902.4802.3702.4702.47031,586,000
Sep 23, 20242.4402.4402.3602.3702.37020,404,000
Sep 20, 20242.4802.4802.3902.4302.43018,692,000
Sep 19, 20242.4302.4802.3702.4602.46025,426,354
Sep 17, 20242.4702.4902.4402.4502.4501,850,000
Sep 16, 20242.4502.4602.3702.4602.4604,640,000
Sep 13, 20242.5302.5302.4402.4602.46011,853,988
Sep 12, 20242.5202.5502.5102.5302.5305,936,655
Sep 11, 20242.5702.5702.5202.5402.5404,523,188
Sep 10, 20242.6102.6102.5302.5702.5707,635,925
Sep 9, 20242.6202.6702.5902.6302.6306,935,528
Sep 5, 20242.6902.6902.6102.6302.6308,984,000
Sep 4, 20242.6702.7202.6602.6902.6903,191,150
Sep 3, 20242.7102.7202.6802.7102.7102,093,700
Sep 2, 20242.7402.7502.6902.7002.7002,030,000
Aug 30, 20242.7202.7802.7002.7402.7405,298,000
Aug 29, 20242.6902.7402.6902.7202.7202,136,000
Aug 28, 20242.7002.7202.6502.7002.7006,881,000
Aug 27, 20242.7802.7802.6702.7002.7009,442,000
Aug 26, 20242.7902.8002.7602.7702.7702,746,000
Aug 23, 20242.8002.8002.7602.7902.7902,224,000
Aug 22, 20242.8402.8502.7702.8002.8005,324,000
Aug 21, 20242.8302.8302.7902.8202.8202,596,000
Aug 20, 20242.8302.8502.7902.8402.8404,630,000
Aug 19, 20242.8302.8502.8102.8102.8101,903,000
Aug 16, 20242.8202.8402.7802.8302.8303,335,000
Aug 15, 20242.7802.8202.7602.7902.7903,499,216
Aug 14, 20242.8102.8202.7702.7702.7701,804,000
Aug 13, 20242.8802.8802.7702.8002.80011,526,267
Aug 12, 20242.9002.9002.8402.8602.8605,464,000
Aug 9, 20242.9102.9602.8802.9002.9005,106,431
Aug 8, 20242.8802.9302.8602.9202.9202,900,000
Aug 7, 20242.9802.9802.8902.9002.9004,304,000
Aug 6, 20242.9602.9702.9102.9402.9407,578,000
Aug 5, 20242.8002.9702.7902.9002.90013,828,326
Aug 2, 20242.8602.8602.8102.8502.8504,920,000
Aug 1, 20242.8902.9302.8502.9002.9006,773,202
Jul 31, 20242.8302.8902.8102.8702.8703,248,889
Jul 30, 20242.8002.8402.7802.8202.8204,448,000
Jul 29, 20242.8702.8702.8102.8302.8306,236,000
Jul 26, 20242.8502.9102.8502.8702.8706,560,000
Jul 25, 20242.8002.8402.7802.8302.8308,340,000
Jul 24, 20242.8502.8702.7702.7902.79010,684,000
Jul 23, 20242.9002.9102.8302.8502.8503,026,000
Jul 22, 20242.8602.9202.8402.8902.8908,454,080
Jul 19, 20242.8902.8902.8102.8602.86011,173,000
Jul 18, 20242.9102.9202.8602.8902.8902,912,000
Jul 17, 20242.8702.9102.8302.8802.8806,168,000
Jul 16, 20242.8502.8902.8102.8602.86010,648,240
Jul 15, 20243.0003.0002.8202.8702.87019,359,364
Jul 12, 20242.9803.0302.9503.0003.00016,234,000
Jul 11, 20242.9803.1002.9803.0703.07010,778,489
Jul 10, 20243.0603.1202.9802.9802.9806,998,000
Jul 9, 20242.9803.0802.9703.0603.0609,000,000
Jul 8, 20242.9803.0302.9602.9902.9909,684,000
Jul 5, 20242.9802.9902.9002.9802.9804,636,000
Jul 4, 20243.0203.0202.9302.9502.9505,180,220
Jul 3, 20242.9403.0202.9302.9702.9708,030,839
Jul 2, 20242.9503.0702.9202.9302.93013,505,000
Jun 28, 20242.9402.9902.9202.9202.9203,588,000
Jun 27, 20242.9503.0102.9102.9502.9509,613,000
Jun 26, 20242.9202.9502.8802.9402.9406,723,004
Jun 25, 20242.9702.9802.9202.9402.9406,456,000
Jun 24, 20243.0603.0602.9302.9902.99010,958,499
Jun 21, 20243.0803.1003.0203.0203.02011,180,000
Jun 20, 20243.1303.1503.0703.0803.0806,856,000
Jun 19, 20243.1603.1803.1003.1303.1309,026,000
Jun 18, 20243.0903.1303.0703.1003.1005,926,065
Jun 17, 20243.0803.1103.0503.0703.0703,991,000
Jun 14, 20243.1303.1303.0603.0903.0907,563,294
Jun 13, 20243.2003.2303.1003.1203.1209,640,000
Jun 12, 20243.1303.2303.0803.2003.2009,920,544
Jun 11, 20243.2503.2503.1203.1403.1409,423,000
Jun 7, 20243.2403.3203.2303.2503.2504,032,000
Jun 6, 20243.2703.3103.2203.2403.2405,650,000
Jun 5, 20243.3803.4403.2503.2703.2709,355,076
Jun 4, 20243.1803.3903.1703.3603.36023,850,291
Jun 3, 20243.2103.2603.1303.1803.1807,780,518
May 31, 20243.2103.2503.1703.1903.19011,338,000
May 30, 20243.1603.2303.1403.1703.1706,028,000
May 29, 20243.1703.2203.1703.1803.1808,082,000
May 28, 20243.2103.2703.1703.2003.2005,663,000
May 27, 20243.2303.2603.1303.2103.21014,024,000
May 24, 20243.2103.2903.1703.2303.23011,390,050
May 23, 20243.3903.4203.2003.2303.23030,627,498
May 22, 20243.2703.4803.2703.4103.41024,597,756
May 21, 20243.3203.3303.2403.2703.27016,999,350
May 20, 20243.1603.3603.1603.3203.32045,778,280
May 17, 20243.1303.2003.1203.1603.16019,531,271
May 16, 20243.0903.1303.0303.1103.11013,891,333
May 14, 20243.1303.1303.0303.0603.06011,186,000
May 13, 20243.0603.1202.9903.1203.12013,510,430
May 10, 20242.9703.0802.9703.0603.06013,051,000
May 9, 20242.9002.9802.8902.9802.98010,251,576
May 8, 20242.9202.9402.8602.8702.8705,191,140
May 7, 20242.9502.9602.8802.9202.92014,443,998
May 6, 20242.9502.9902.8902.9502.95020,420,000
May 3, 20243.0303.0402.9102.9102.9106,762,320
May 2, 20242.8802.9902.8102.9902.99010,954,500
Apr 30, 20242.9302.9802.8202.8402.84018,196,868
Apr 29, 20242.8102.8702.7102.8402.84016,919,000
Apr 26, 20242.7402.8702.6902.8402.84018,160,124
Apr 25, 20242.7102.7802.6702.7402.74011,812,883
Apr 24, 20242.6202.7002.6102.6902.6909,548,051
Apr 23, 20242.6502.6602.6002.6202.6208,941,137
Apr 22, 20242.5802.6702.5802.6302.6307,328,000
Apr 19, 20242.6802.6802.5402.5702.57015,934,001
Apr 18, 20242.6002.7202.6002.6802.68012,332,239
Apr 17, 20242.6502.6502.5602.5802.5808,650,000
Apr 16, 20242.6702.6702.5702.5702.57013,605,052
Apr 15, 20242.6802.7002.6502.6502.6508,877,556
Apr 12, 20242.8002.8002.7002.7002.70010,785,238
Apr 11, 20242.7302.7902.7202.7802.7804,958,476
Apr 10, 20242.7602.8102.7502.7702.7705,446,000
Apr 9, 20242.7702.7902.7502.7602.7604,734,879
Apr 8, 20242.7202.8002.6702.7302.7308,301,108
Apr 5, 20242.8202.8202.6202.6902.6909,848,200
Apr 3, 20242.7802.7902.7402.7602.7606,024,341
Apr 2, 20242.8202.8502.7502.7502.75013,921,615
Mar 28, 20242.8102.8502.7802.8102.8107,952,000
Mar 27, 20242.8302.8302.7702.7702.7708,022,000
Mar 26, 20242.8702.8902.8102.8302.8305,825,000
Mar 25, 20242.8502.8702.8402.8502.8507,824,043
Mar 22, 20242.9702.9702.8702.8902.8909,238,000
Mar 21, 20242.9303.0102.9302.9702.9708,836,380
Mar 20, 20242.9502.9502.9002.9102.9107,025,635
Mar 19, 20243.0503.0502.9302.9302.9307,957,204
Mar 18, 20243.0203.0703.0103.0303.0305,650,000
Mar 15, 20243.0103.0302.9403.0003.00010,317,031
Mar 14, 20243.0103.0602.9303.0103.01019,108,319
Mar 13, 20243.0103.0402.9602.9902.99012,918,752
Mar 12, 20242.8803.0302.8803.0303.03017,350,639
Mar 11, 20242.7902.9102.7902.8802.88010,926,000
Mar 8, 20242.7302.8202.7302.7902.7907,861,500
Mar 7, 20242.7502.8002.7202.7302.7309,192,000
Mar 6, 20242.7302.7602.6902.7302.7307,078,500
Mar 5, 20242.7802.7802.7102.7102.71015,671,204
Mar 4, 20242.8702.8702.7602.7702.77013,192,183
Mar 1, 20242.9402.9702.8402.8602.86039,647,482
Feb 29, 20242.9002.9802.9002.9102.910166,942,301
Feb 28, 20243.0003.0202.9102.9102.91019,820,636
Feb 27, 20243.0103.0202.9503.0003.00015,637,536
Feb 26, 20243.0403.0702.9803.0003.0009,672,520
Feb 23, 20243.1303.1403.0203.0403.04011,654,377
Feb 22, 20243.0703.1303.0003.1203.12013,003,000
Feb 21, 20242.9803.0902.9303.0703.07018,106,646
Feb 20, 20243.0403.0402.9002.9802.98014,806,000
Feb 19, 20243.0303.0602.9702.9902.99011,338,783
Feb 16, 20242.9503.0302.8803.0303.03011,742,201
Feb 15, 20242.9302.9302.8202.9302.9307,329,484
Feb 14, 20242.9202.9602.8202.9302.93010,899,367
Feb 9, 20243.0103.0102.8902.9402.9404,336,486
Feb 8, 20242.9503.0702.9503.0603.0608,644,158
Feb 7, 20242.9203.0502.9203.0103.01011,850,200
Feb 6, 20242.7702.9302.7302.9202.92013,715,755
Feb 5, 20242.8502.8602.7202.7702.77016,787,769
Feb 2, 20242.8502.9402.8102.8502.85016,451,656
Feb 1, 20242.8902.9202.8202.8402.84019,748,000
Jan 31, 20242.9402.9602.8402.8902.89016,509,878
Jan 30, 20243.1003.1102.9402.9902.99013,512,481
Jan 29, 20243.1603.2203.1003.1103.1109,320,500
Jan 26, 20243.1703.2203.1203.1503.15014,018,860
Jan 25, 20243.1603.1803.0703.1703.17016,783,730
Jan 24, 20242.9503.1502.9503.1303.13010,424,657
Jan 23, 20242.9103.0202.8702.9802.98010,528,867
Jan 22, 20243.0103.0502.8902.9202.92015,319,227

Related Tickers

0670.HK CHINA EAST AIR
2.660
-1.48%
 
0753.HK AIR CHINA
4.900
-3.92%
 
0293.HK CATHAY PAC AIR
10.500
-0.57%
 
003490.KS Korean Airlines Co.,Ltd.
24,050.00
0.00%
 
QAN.AX Qantas Airways Limited
9.38
+3.65%
 
C6L.SI Singapore Airlines Limited
6.34
-0.47%
 
RYAAY Ryanair Holdings plc
44.19
+0.84%
 
IAG.L International Consolidated Airlines Group S.A.
329.50
+0.30%
 
JBLU JetBlue Airways Corporation
7.87
-1.13%
 
AAL American Airlines Group Inc.
18.66
+0.11%