HKSE - Delayed Quote HKD
CHINA SOUTH AIR (1055.HK)
3.360
-0.040
(-1.18%)
At close: May 9 at 4:08:05 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 3.410 | 3.410 | 3.330 | 3.360 | 3.360 | 6,493,452 |
| May 8, 2025 | 3.420 | 3.480 | 3.390 | 3.400 | 3.400 | 6,598,320 |
| May 7, 2025 | 3.440 | 3.510 | 3.360 | 3.410 | 3.410 | 19,410,000 |
| May 6, 2025 | 3.270 | 3.480 | 3.270 | 3.410 | 3.410 | 32,784,276 |
| May 2, 2025 | 3.200 | 3.270 | 3.200 | 3.200 | 3.200 | 2,290,000 |
| Apr 30, 2025 | 3.170 | 3.240 | 3.170 | 3.200 | 3.200 | 13,883,178 |
| Apr 29, 2025 | 3.190 | 3.300 | 3.190 | 3.240 | 3.240 | 6,884,000 |
| Apr 28, 2025 | 3.230 | 3.230 | 3.140 | 3.180 | 3.180 | 12,866,500 |
| Apr 25, 2025 | 3.250 | 3.280 | 3.210 | 3.220 | 3.220 | 10,339,145 |
| Apr 24, 2025 | 3.310 | 3.400 | 3.210 | 3.250 | 3.250 | 20,872,497 |
| Apr 23, 2025 | 3.380 | 3.400 | 3.300 | 3.330 | 3.330 | 8,090,589 |
| Apr 22, 2025 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 15,109,022 |
| Apr 17, 2025 | 3.300 | 3.360 | 3.250 | 3.340 | 3.340 | 10,582,000 |
| Apr 16, 2025 | 3.260 | 3.380 | 3.250 | 3.310 | 3.310 | 15,429,286 |
| Apr 15, 2025 | 3.320 | 3.380 | 3.230 | 3.280 | 3.280 | 7,129,672 |
| Apr 14, 2025 | 3.330 | 3.380 | 3.290 | 3.320 | 3.320 | 9,574,286 |
| Apr 11, 2025 | 3.260 | 3.400 | 3.250 | 3.290 | 3.290 | 21,859,005 |
| Apr 10, 2025 | 3.230 | 3.320 | 3.160 | 3.260 | 3.260 | 26,272,000 |
| Apr 9, 2025 | 3.070 | 3.220 | 2.950 | 3.190 | 3.190 | 20,919,144 |
| Apr 8, 2025 | 2.980 | 3.140 | 2.970 | 3.100 | 3.100 | 29,416,242 |
| Apr 7, 2025 | 3.240 | 3.300 | 2.950 | 2.980 | 2.980 | 61,227,338 |
| Apr 3, 2025 | 3.400 | 3.490 | 3.370 | 3.460 | 3.460 | 15,758,753 |
| Apr 2, 2025 | 3.530 | 3.560 | 3.470 | 3.500 | 3.500 | 10,580,000 |
| Apr 1, 2025 | 3.530 | 3.590 | 3.480 | 3.510 | 3.510 | 11,698,160 |
| Mar 31, 2025 | 3.670 | 3.700 | 3.450 | 3.550 | 3.550 | 23,917,200 |
| Mar 28, 2025 | 4.000 | 4.000 | 3.660 | 3.670 | 3.670 | 29,615,957 |
| Mar 27, 2025 | 3.960 | 3.990 | 3.880 | 3.980 | 3.980 | 8,275,361 |
| Mar 26, 2025 | 3.980 | 4.030 | 3.880 | 3.970 | 3.970 | 11,841,277 |
| Mar 25, 2025 | 3.800 | 4.040 | 3.800 | 3.990 | 3.990 | 13,845,000 |
| Mar 24, 2025 | 3.780 | 3.870 | 3.750 | 3.860 | 3.860 | 10,021,758 |
| Mar 21, 2025 | 3.920 | 3.920 | 3.740 | 3.780 | 3.780 | 19,909,954 |
| Mar 20, 2025 | 4.010 | 4.040 | 3.930 | 3.930 | 3.930 | 10,933,423 |
| Mar 19, 2025 | 3.940 | 4.070 | 3.910 | 3.990 | 3.990 | 14,146,382 |
| Mar 18, 2025 | 3.990 | 4.060 | 3.900 | 3.970 | 3.970 | 15,605,758 |
| Mar 17, 2025 | 3.910 | 4.070 | 3.910 | 3.950 | 3.950 | 18,858,063 |
| Mar 14, 2025 | 3.710 | 3.960 | 3.680 | 3.900 | 3.900 | 19,116,158 |
| Mar 13, 2025 | 3.820 | 3.860 | 3.650 | 3.730 | 3.730 | 19,924,610 |
| Mar 12, 2025 | 3.860 | 3.950 | 3.800 | 3.830 | 3.830 | 13,734,288 |
| Mar 11, 2025 | 3.720 | 3.880 | 3.720 | 3.860 | 3.860 | 7,700,689 |
| Mar 10, 2025 | 3.970 | 3.970 | 3.770 | 3.820 | 3.820 | 12,064,006 |
| Mar 7, 2025 | 3.980 | 4.050 | 3.910 | 3.950 | 3.950 | 17,481,564 |
| Mar 6, 2025 | 3.850 | 4.050 | 3.830 | 4.040 | 4.040 | 38,935,509 |
| Mar 5, 2025 | 3.670 | 3.860 | 3.660 | 3.800 | 3.800 | 25,864,282 |
| Mar 4, 2025 | 3.600 | 3.680 | 3.580 | 3.660 | 3.660 | 9,806,262 |
| Mar 3, 2025 | 3.740 | 3.780 | 3.570 | 3.600 | 3.600 | 12,888,755 |
| Feb 28, 2025 | 3.750 | 3.860 | 3.670 | 3.710 | 3.710 | 17,985,050 |
| Feb 27, 2025 | 3.610 | 3.800 | 3.600 | 3.760 | 3.760 | 36,551,247 |
| Feb 26, 2025 | 3.530 | 3.630 | 3.500 | 3.610 | 3.610 | 17,074,200 |
| Feb 25, 2025 | 3.620 | 3.660 | 3.500 | 3.530 | 3.530 | 10,970,350 |
| Feb 24, 2025 | 3.380 | 3.660 | 3.320 | 3.620 | 3.620 | 36,881,100 |
| Feb 21, 2025 | 3.380 | 3.430 | 3.310 | 3.370 | 3.370 | 16,227,542 |
| Feb 20, 2025 | 3.440 | 3.480 | 3.350 | 3.360 | 3.360 | 24,831,166 |
| Feb 19, 2025 | 3.400 | 3.480 | 3.390 | 3.450 | 3.450 | 5,758,003 |
| Feb 18, 2025 | 3.450 | 3.500 | 3.400 | 3.430 | 3.430 | 20,247,666 |
| Feb 17, 2025 | 3.510 | 3.610 | 3.430 | 3.470 | 3.470 | 20,163,960 |
| Feb 14, 2025 | 3.510 | 3.570 | 3.510 | 3.560 | 3.560 | 6,028,000 |
| Feb 13, 2025 | 3.560 | 3.600 | 3.500 | 3.520 | 3.520 | 8,234,699 |
| Feb 12, 2025 | 3.570 | 3.580 | 3.510 | 3.560 | 3.560 | 14,769,485 |
| Feb 11, 2025 | 3.690 | 3.700 | 3.540 | 3.580 | 3.580 | 8,595,302 |
| Feb 10, 2025 | 3.620 | 3.680 | 3.610 | 3.660 | 3.660 | 5,014,697 |
| Feb 7, 2025 | 3.590 | 3.700 | 3.570 | 3.620 | 3.620 | 8,393,400 |
| Feb 6, 2025 | 3.500 | 3.630 | 3.470 | 3.600 | 3.600 | 10,006,620 |
| Feb 5, 2025 | 3.610 | 3.670 | 3.480 | 3.510 | 3.510 | 21,141,466 |
| Feb 4, 2025 | 3.620 | 3.690 | 3.570 | 3.630 | 3.630 | 7,758,000 |
| Feb 3, 2025 | 3.710 | 3.710 | 3.580 | 3.610 | 3.610 | 7,618,699 |
| Jan 28, 2025 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | - |
| Jan 27, 2025 | 3.850 | 3.850 | 3.680 | 3.700 | 3.700 | 16,200,400 |
| Jan 24, 2025 | 3.780 | 3.900 | 3.770 | 3.870 | 3.870 | 7,531,000 |
| Jan 23, 2025 | 3.800 | 3.850 | 3.750 | 3.780 | 3.780 | 16,294,000 |
| Jan 22, 2025 | 3.950 | 3.980 | 3.760 | 3.800 | 3.800 | 20,742,238 |
| Jan 21, 2025 | 3.990 | 4.100 | 3.940 | 3.970 | 3.970 | 20,308,200 |
| Jan 20, 2025 | 3.930 | 4.080 | 3.920 | 3.930 | 3.930 | 13,616,000 |
| Jan 17, 2025 | 3.960 | 3.980 | 3.840 | 3.960 | 3.960 | 5,778,000 |
| Jan 16, 2025 | 4.040 | 4.090 | 3.900 | 3.960 | 3.960 | 6,379,000 |
| Jan 15, 2025 | 4.070 | 4.100 | 3.970 | 4.040 | 4.040 | 8,267,084 |
| Jan 14, 2025 | 3.610 | 4.020 | 3.540 | 4.020 | 4.020 | 18,512,662 |
| Jan 13, 2025 | 3.700 | 3.700 | 3.430 | 3.610 | 3.610 | 30,027,679 |
| Jan 10, 2025 | 3.750 | 3.870 | 3.690 | 3.700 | 3.700 | 5,320,000 |
| Jan 9, 2025 | 3.730 | 3.820 | 3.720 | 3.790 | 3.790 | 5,494,000 |
| Jan 8, 2025 | 3.820 | 3.850 | 3.700 | 3.730 | 3.730 | 11,496,129 |
| Jan 7, 2025 | 3.800 | 3.900 | 3.800 | 3.860 | 3.860 | 4,169,559 |
| Jan 6, 2025 | 3.900 | 3.960 | 3.800 | 3.860 | 3.860 | 11,132,763 |
| Jan 3, 2025 | 4.000 | 4.030 | 3.900 | 3.930 | 3.930 | 5,734,239 |
| Jan 2, 2025 | 4.090 | 4.120 | 3.960 | 3.980 | 3.980 | 9,265,174 |
| Dec 31, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
| Dec 30, 2024 | 4.200 | 4.210 | 4.080 | 4.080 | 4.080 | 5,974,008 |
| Dec 27, 2024 | 4.160 | 4.240 | 4.040 | 4.200 | 4.200 | 12,651,314 |
| Dec 24, 2024 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | - |
| Dec 23, 2024 | 4.050 | 4.280 | 4.040 | 4.220 | 4.220 | 16,439,000 |
| Dec 20, 2024 | 4.120 | 4.190 | 4.050 | 4.070 | 4.070 | 18,921,562 |
| Dec 19, 2024 | 4.000 | 4.280 | 3.920 | 4.200 | 4.200 | 24,491,000 |
| Dec 18, 2024 | 4.090 | 4.130 | 3.970 | 4.000 | 4.000 | 16,622,000 |
| Dec 17, 2024 | 4.080 | 4.210 | 3.980 | 4.080 | 4.080 | 32,270,605 |
| Dec 16, 2024 | 4.230 | 4.250 | 4.040 | 4.090 | 4.090 | 12,889,500 |
| Dec 13, 2024 | 4.300 | 4.340 | 4.210 | 4.240 | 4.240 | 9,547,947 |
| Dec 12, 2024 | 4.300 | 4.420 | 4.250 | 4.290 | 4.290 | 22,779,275 |
| Dec 11, 2024 | 4.150 | 4.370 | 4.100 | 4.270 | 4.270 | 28,721,605 |
| Dec 10, 2024 | 4.300 | 4.420 | 4.130 | 4.180 | 4.180 | 43,815,650 |
| Dec 9, 2024 | 3.950 | 4.220 | 3.900 | 4.220 | 4.220 | 52,478,520 |
| Dec 6, 2024 | 3.730 | 3.980 | 3.730 | 3.950 | 3.950 | 25,124,220 |
| Dec 5, 2024 | 3.610 | 3.760 | 3.600 | 3.730 | 3.730 | 16,140,000 |
| Dec 4, 2024 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 11,792,000 |
| Dec 3, 2024 | 3.740 | 3.740 | 3.610 | 3.690 | 3.690 | 15,080,560 |
| Dec 2, 2024 | 3.810 | 3.810 | 3.680 | 3.720 | 3.720 | 15,712,410 |
| Nov 29, 2024 | 3.800 | 3.880 | 3.700 | 3.810 | 3.810 | 24,302,000 |
| Nov 28, 2024 | 3.820 | 3.910 | 3.780 | 3.820 | 3.820 | 22,110,402 |
| Nov 27, 2024 | 3.800 | 3.880 | 3.720 | 3.810 | 3.810 | 31,996,100 |
| Nov 26, 2024 | 3.700 | 4.000 | 3.660 | 3.760 | 3.760 | 41,177,550 |
| Nov 25, 2024 | 3.690 | 3.900 | 3.600 | 3.690 | 3.690 | 33,629,500 |
| Nov 22, 2024 | 3.570 | 3.800 | 3.570 | 3.680 | 3.680 | 37,073,600 |
| Nov 21, 2024 | 3.580 | 3.620 | 3.510 | 3.580 | 3.580 | 11,393,458 |
| Nov 20, 2024 | 3.480 | 3.610 | 3.460 | 3.580 | 3.580 | 18,619,130 |
| Nov 19, 2024 | 3.430 | 3.500 | 3.430 | 3.480 | 3.480 | 10,972,000 |
| Nov 18, 2024 | 3.320 | 3.510 | 3.320 | 3.450 | 3.450 | 26,251,530 |
| Nov 15, 2024 | 3.240 | 3.390 | 3.220 | 3.320 | 3.320 | 15,673,924 |
| Nov 14, 2024 | 3.280 | 3.340 | 3.180 | 3.240 | 3.240 | 20,506,208 |
| Nov 13, 2024 | 3.390 | 3.400 | 3.260 | 3.290 | 3.290 | 22,510,000 |
| Nov 12, 2024 | 3.410 | 3.510 | 3.360 | 3.390 | 3.390 | 11,653,518 |
| Nov 11, 2024 | 3.470 | 3.530 | 3.340 | 3.410 | 3.410 | 23,582,196 |
| Nov 8, 2024 | 3.520 | 3.630 | 3.520 | 3.560 | 3.560 | 20,397,079 |
| Nov 7, 2024 | 3.390 | 3.560 | 3.380 | 3.520 | 3.520 | 21,636,000 |
| Nov 6, 2024 | 3.380 | 3.490 | 3.370 | 3.420 | 3.420 | 14,108,100 |
| Nov 5, 2024 | 3.450 | 3.460 | 3.370 | 3.430 | 3.430 | 11,327,554 |
| Nov 4, 2024 | 3.350 | 3.460 | 3.350 | 3.440 | 3.440 | 13,339,000 |
| Nov 1, 2024 | 3.400 | 3.410 | 3.320 | 3.390 | 3.390 | 9,412,000 |
| Oct 31, 2024 | 3.330 | 3.470 | 3.320 | 3.390 | 3.390 | 28,882,712 |
| Oct 30, 2024 | 3.230 | 3.380 | 3.210 | 3.330 | 3.330 | 24,968,712 |
| Oct 29, 2024 | 3.250 | 3.310 | 3.200 | 3.220 | 3.220 | 27,960,000 |
| Oct 28, 2024 | 3.120 | 3.240 | 3.100 | 3.190 | 3.190 | 24,265,000 |
| Oct 25, 2024 | 3.030 | 3.110 | 3.030 | 3.100 | 3.100 | 6,773,000 |
| Oct 24, 2024 | 3.120 | 3.150 | 3.010 | 3.050 | 3.050 | 10,190,000 |
| Oct 23, 2024 | 3.080 | 3.160 | 3.060 | 3.110 | 3.110 | 9,464,000 |
| Oct 22, 2024 | 3.070 | 3.140 | 3.050 | 3.080 | 3.080 | 11,822,000 |
| Oct 21, 2024 | 3.090 | 3.130 | 3.050 | 3.070 | 3.070 | 8,997,500 |
| Oct 18, 2024 | 2.920 | 3.110 | 2.910 | 3.090 | 3.090 | 25,186,000 |
| Oct 17, 2024 | 3.040 | 3.080 | 2.920 | 2.920 | 2.920 | 16,083,105 |
| Oct 16, 2024 | 3.000 | 3.050 | 2.910 | 3.020 | 3.020 | 12,762,354 |
| Oct 15, 2024 | 3.100 | 3.120 | 2.970 | 3.000 | 3.000 | 17,190,000 |
| Oct 14, 2024 | 3.110 | 3.190 | 2.990 | 3.050 | 3.050 | 28,099,744 |
| Oct 10, 2024 | 3.120 | 3.300 | 3.110 | 3.150 | 3.150 | 41,438,899 |
| Oct 9, 2024 | 3.170 | 3.260 | 2.960 | 3.080 | 3.080 | 56,216,426 |
| Oct 8, 2024 | 3.860 | 3.860 | 3.050 | 3.140 | 3.140 | 126,631,460 |
| Oct 7, 2024 | 3.500 | 3.800 | 3.450 | 3.800 | 3.800 | 38,955,586 |
| Oct 4, 2024 | 3.350 | 3.420 | 3.300 | 3.380 | 3.380 | 28,574,400 |
| Oct 3, 2024 | 3.440 | 3.520 | 3.210 | 3.330 | 3.330 | 23,644,686 |
| Oct 2, 2024 | 3.680 | 3.700 | 3.340 | 3.440 | 3.440 | 62,835,151 |
| Sep 30, 2024 | 3.310 | 3.750 | 3.240 | 3.710 | 3.710 | 116,860,309 |
| Sep 27, 2024 | 2.890 | 3.230 | 2.880 | 3.120 | 3.120 | 105,758,178 |
| Sep 26, 2024 | 2.500 | 2.750 | 2.490 | 2.740 | 2.740 | 45,259,314 |
| Sep 25, 2024 | 2.540 | 2.600 | 2.470 | 2.490 | 2.490 | 44,602,000 |
| Sep 24, 2024 | 2.390 | 2.480 | 2.370 | 2.470 | 2.470 | 31,586,000 |
| Sep 23, 2024 | 2.440 | 2.440 | 2.360 | 2.370 | 2.370 | 20,404,000 |
| Sep 20, 2024 | 2.480 | 2.480 | 2.390 | 2.430 | 2.430 | 18,692,000 |
| Sep 19, 2024 | 2.430 | 2.480 | 2.370 | 2.460 | 2.460 | 25,426,354 |
| Sep 17, 2024 | 2.470 | 2.490 | 2.440 | 2.450 | 2.450 | 1,850,000 |
| Sep 16, 2024 | 2.450 | 2.460 | 2.370 | 2.460 | 2.460 | 4,640,000 |
| Sep 13, 2024 | 2.530 | 2.530 | 2.440 | 2.460 | 2.460 | 11,853,988 |
| Sep 12, 2024 | 2.520 | 2.550 | 2.510 | 2.530 | 2.530 | 5,936,655 |
| Sep 11, 2024 | 2.570 | 2.570 | 2.520 | 2.540 | 2.540 | 4,523,188 |
| Sep 10, 2024 | 2.610 | 2.610 | 2.530 | 2.570 | 2.570 | 7,635,925 |
| Sep 9, 2024 | 2.620 | 2.670 | 2.590 | 2.630 | 2.630 | 6,935,528 |
| Sep 5, 2024 | 2.690 | 2.690 | 2.610 | 2.630 | 2.630 | 8,984,000 |
| Sep 4, 2024 | 2.670 | 2.720 | 2.660 | 2.690 | 2.690 | 3,191,150 |
| Sep 3, 2024 | 2.710 | 2.720 | 2.680 | 2.710 | 2.710 | 2,093,700 |
| Sep 2, 2024 | 2.740 | 2.750 | 2.690 | 2.700 | 2.700 | 2,030,000 |
| Aug 30, 2024 | 2.720 | 2.780 | 2.700 | 2.740 | 2.740 | 5,298,000 |
| Aug 29, 2024 | 2.690 | 2.740 | 2.690 | 2.720 | 2.720 | 2,136,000 |
| Aug 28, 2024 | 2.700 | 2.720 | 2.650 | 2.700 | 2.700 | 6,881,000 |
| Aug 27, 2024 | 2.780 | 2.780 | 2.670 | 2.700 | 2.700 | 9,442,000 |
| Aug 26, 2024 | 2.790 | 2.800 | 2.760 | 2.770 | 2.770 | 2,746,000 |
| Aug 23, 2024 | 2.800 | 2.800 | 2.760 | 2.790 | 2.790 | 2,224,000 |
| Aug 22, 2024 | 2.840 | 2.850 | 2.770 | 2.800 | 2.800 | 5,324,000 |
| Aug 21, 2024 | 2.830 | 2.830 | 2.790 | 2.820 | 2.820 | 2,596,000 |
| Aug 20, 2024 | 2.830 | 2.850 | 2.790 | 2.840 | 2.840 | 4,630,000 |
| Aug 19, 2024 | 2.830 | 2.850 | 2.810 | 2.810 | 2.810 | 1,903,000 |
| Aug 16, 2024 | 2.820 | 2.840 | 2.780 | 2.830 | 2.830 | 3,335,000 |
| Aug 15, 2024 | 2.780 | 2.820 | 2.760 | 2.790 | 2.790 | 3,499,216 |
| Aug 14, 2024 | 2.810 | 2.820 | 2.770 | 2.770 | 2.770 | 1,804,000 |
| Aug 13, 2024 | 2.880 | 2.880 | 2.770 | 2.800 | 2.800 | 11,526,267 |
| Aug 12, 2024 | 2.900 | 2.900 | 2.840 | 2.860 | 2.860 | 5,464,000 |
| Aug 9, 2024 | 2.910 | 2.960 | 2.880 | 2.900 | 2.900 | 5,106,431 |
| Aug 8, 2024 | 2.880 | 2.930 | 2.860 | 2.920 | 2.920 | 2,900,000 |
| Aug 7, 2024 | 2.980 | 2.980 | 2.890 | 2.900 | 2.900 | 4,304,000 |
| Aug 6, 2024 | 2.960 | 2.970 | 2.910 | 2.940 | 2.940 | 7,578,000 |
| Aug 5, 2024 | 2.800 | 2.970 | 2.790 | 2.900 | 2.900 | 13,828,326 |
| Aug 2, 2024 | 2.860 | 2.860 | 2.810 | 2.850 | 2.850 | 4,920,000 |
| Aug 1, 2024 | 2.890 | 2.930 | 2.850 | 2.900 | 2.900 | 6,773,202 |
| Jul 31, 2024 | 2.830 | 2.890 | 2.810 | 2.870 | 2.870 | 3,248,889 |
| Jul 30, 2024 | 2.800 | 2.840 | 2.780 | 2.820 | 2.820 | 4,448,000 |
| Jul 29, 2024 | 2.870 | 2.870 | 2.810 | 2.830 | 2.830 | 6,236,000 |
| Jul 26, 2024 | 2.850 | 2.910 | 2.850 | 2.870 | 2.870 | 6,560,000 |
| Jul 25, 2024 | 2.800 | 2.840 | 2.780 | 2.830 | 2.830 | 8,340,000 |
| Jul 24, 2024 | 2.850 | 2.870 | 2.770 | 2.790 | 2.790 | 10,684,000 |
| Jul 23, 2024 | 2.900 | 2.910 | 2.830 | 2.850 | 2.850 | 3,026,000 |
| Jul 22, 2024 | 2.860 | 2.920 | 2.840 | 2.890 | 2.890 | 8,454,080 |
| Jul 19, 2024 | 2.890 | 2.890 | 2.810 | 2.860 | 2.860 | 11,173,000 |
| Jul 18, 2024 | 2.910 | 2.920 | 2.860 | 2.890 | 2.890 | 2,912,000 |
| Jul 17, 2024 | 2.870 | 2.910 | 2.830 | 2.880 | 2.880 | 6,168,000 |
| Jul 16, 2024 | 2.850 | 2.890 | 2.810 | 2.860 | 2.860 | 10,648,240 |
| Jul 15, 2024 | 3.000 | 3.000 | 2.820 | 2.870 | 2.870 | 19,359,364 |
| Jul 12, 2024 | 2.980 | 3.030 | 2.950 | 3.000 | 3.000 | 16,234,000 |
| Jul 11, 2024 | 2.980 | 3.100 | 2.980 | 3.070 | 3.070 | 10,778,489 |
| Jul 10, 2024 | 3.060 | 3.120 | 2.980 | 2.980 | 2.980 | 6,998,000 |
| Jul 9, 2024 | 2.980 | 3.080 | 2.970 | 3.060 | 3.060 | 9,000,000 |
| Jul 8, 2024 | 2.980 | 3.030 | 2.960 | 2.990 | 2.990 | 9,684,000 |
| Jul 5, 2024 | 2.980 | 2.990 | 2.900 | 2.980 | 2.980 | 4,636,000 |
| Jul 4, 2024 | 3.020 | 3.020 | 2.930 | 2.950 | 2.950 | 5,180,220 |
| Jul 3, 2024 | 2.940 | 3.020 | 2.930 | 2.970 | 2.970 | 8,030,839 |
| Jul 2, 2024 | 2.950 | 3.070 | 2.920 | 2.930 | 2.930 | 13,505,000 |
| Jun 28, 2024 | 2.940 | 2.990 | 2.920 | 2.920 | 2.920 | 3,588,000 |
| Jun 27, 2024 | 2.950 | 3.010 | 2.910 | 2.950 | 2.950 | 9,613,000 |
| Jun 26, 2024 | 2.920 | 2.950 | 2.880 | 2.940 | 2.940 | 6,723,004 |
| Jun 25, 2024 | 2.970 | 2.980 | 2.920 | 2.940 | 2.940 | 6,456,000 |
| Jun 24, 2024 | 3.060 | 3.060 | 2.930 | 2.990 | 2.990 | 10,958,499 |
| Jun 21, 2024 | 3.080 | 3.100 | 3.020 | 3.020 | 3.020 | 11,180,000 |
| Jun 20, 2024 | 3.130 | 3.150 | 3.070 | 3.080 | 3.080 | 6,856,000 |
| Jun 19, 2024 | 3.160 | 3.180 | 3.100 | 3.130 | 3.130 | 9,026,000 |
| Jun 18, 2024 | 3.090 | 3.130 | 3.070 | 3.100 | 3.100 | 5,926,065 |
| Jun 17, 2024 | 3.080 | 3.110 | 3.050 | 3.070 | 3.070 | 3,991,000 |
| Jun 14, 2024 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 7,563,294 |
| Jun 13, 2024 | 3.200 | 3.230 | 3.100 | 3.120 | 3.120 | 9,640,000 |
| Jun 12, 2024 | 3.130 | 3.230 | 3.080 | 3.200 | 3.200 | 9,920,544 |
| Jun 11, 2024 | 3.250 | 3.250 | 3.120 | 3.140 | 3.140 | 9,423,000 |
| Jun 7, 2024 | 3.240 | 3.320 | 3.230 | 3.250 | 3.250 | 4,032,000 |
| Jun 6, 2024 | 3.270 | 3.310 | 3.220 | 3.240 | 3.240 | 5,650,000 |
| Jun 5, 2024 | 3.380 | 3.440 | 3.250 | 3.270 | 3.270 | 9,355,076 |
| Jun 4, 2024 | 3.180 | 3.390 | 3.170 | 3.360 | 3.360 | 23,850,291 |
| Jun 3, 2024 | 3.210 | 3.260 | 3.130 | 3.180 | 3.180 | 7,780,518 |
| May 31, 2024 | 3.210 | 3.250 | 3.170 | 3.190 | 3.190 | 11,338,000 |
| May 30, 2024 | 3.160 | 3.230 | 3.140 | 3.170 | 3.170 | 6,028,000 |
| May 29, 2024 | 3.170 | 3.220 | 3.170 | 3.180 | 3.180 | 8,082,000 |
| May 28, 2024 | 3.210 | 3.270 | 3.170 | 3.200 | 3.200 | 5,663,000 |
| May 27, 2024 | 3.230 | 3.260 | 3.130 | 3.210 | 3.210 | 14,024,000 |
| May 24, 2024 | 3.210 | 3.290 | 3.170 | 3.230 | 3.230 | 11,390,050 |
| May 23, 2024 | 3.390 | 3.420 | 3.200 | 3.230 | 3.230 | 30,627,498 |
| May 22, 2024 | 3.270 | 3.480 | 3.270 | 3.410 | 3.410 | 24,597,756 |
| May 21, 2024 | 3.320 | 3.330 | 3.240 | 3.270 | 3.270 | 16,999,350 |
| May 20, 2024 | 3.160 | 3.360 | 3.160 | 3.320 | 3.320 | 45,778,280 |
| May 17, 2024 | 3.130 | 3.200 | 3.120 | 3.160 | 3.160 | 19,531,271 |
| May 16, 2024 | 3.090 | 3.130 | 3.030 | 3.110 | 3.110 | 13,891,333 |
| May 14, 2024 | 3.130 | 3.130 | 3.030 | 3.060 | 3.060 | 11,186,000 |
| May 13, 2024 | 3.060 | 3.120 | 2.990 | 3.120 | 3.120 | 13,510,430 |
| May 10, 2024 | 2.970 | 3.080 | 2.970 | 3.060 | 3.060 | 13,051,000 |
| May 9, 2024 | 2.900 | 2.980 | 2.890 | 2.980 | 2.980 | 10,251,576 |
Related Tickers
0670.HK CHINA EAST AIR
2.490
-0.80%
0753.HK AIR CHINA
4.890
-0.41%
601021.SS Spring Airlines Co., Ltd.
54.44
-1.18%
SINGY Singapore Airlines Limited
10.38
-0.19%
0293.HK CATHAY PAC AIR
9.460
+0.85%
ICAGY International Consolidated Airlines Group S.A.
7.86
+2.34%
C6L.SI Singapore Airlines Limited
6.76
+0.30%
ACDVF Air Canada
12.59
-0.08%
IAG.L International Consolidated Airlines Group S.A.
297.20
+2.38%
ALK Alaska Air Group, Inc.
52.03
-1.40%