Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Southern Airlines Co. Ltd (OP: CHKIF )

0.3450 UNCHANGED
Last Price Updated: 12:42 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 1.470 1.430 1.400 1.400 1,100 -0.07(-4.76%)
Oct 30, 2007 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Oct 29, 2007 1.500 1.470 1.470 1.470 3,000 -0.03(-2.00%)
Oct 26, 2007 1.500 1.500 1.500 1.500 500 +0.01(+0.67%)
Oct 25, 2007 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Oct 24, 2007 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Oct 23, 2007 1.490 1.490 1.490 1.490 500 -0.01(-0.67%)
Oct 19, 2007 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 18, 2007 1.500 1.500 1.500 1.500 1,500 +0.02(+1.35%)
Oct 17, 2007 1.480 1.480 1.400 1.480 10,450 -0.01(-0.67%)
Oct 16, 2007 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Oct 15, 2007 1.490 1.490 1.490 1.490 100 +0.09(+6.43%)
Oct 12, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 11, 2007 1.400 1.460 1.400 1.400 22,100 -0.04(-2.78%)
Oct 10, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 09, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 08, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 05, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 04, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 03, 2007 1.440 1.440 1.440 1.440 4,500 -0.08(-5.26%)
Oct 02, 2007 1.520 1.520 1.520 1.520 2,000 -0.01(-0.65%)
Oct 01, 2007 1.520 1.530 1.530 1.530 10,000 +0.01(+0.66%)
Sep 28, 2007 1.520 1.600 1.520 1.520 20,400 -0.08(-5.00%)
Sep 27, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 26, 2007 1.560 1.600 1.600 1.600 850 +0.04(+2.56%)
Sep 25, 2007 1.560 1.560 1.560 1.560 20,200 -0.06(-3.70%)
Sep 24, 2007 1.620 1.640 1.570 1.620 26,280 -0.18(-10.00%)
Sep 21, 2007 1.700 1.820 1.760 1.800 46,000 +0.10(+5.88%)
Sep 20, 2007 1.700 1.700 1.680 1.700 60,000 +0.37(+27.82%)
Sep 19, 2007 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 18, 2007 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 17, 2007 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 14, 2007 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 13, 2007 1.330 1.330 1.330 1.330 2,000 +0.00(+0.00%)
Sep 12, 2007 1.330 1.330 1.330 1.330 742,000 +0.00(+0.00%)
Sep 11, 2007 1.330 1.330 1.330 1.330 500 +0.02(+1.53%)
Sep 10, 2007 1.310 1.310 1.310 1.310 7,000 +0.08(+6.50%)
Sep 07, 2007 1.230 1.230 1.230 1.230 360,000 +0.00(+0.00%)
Sep 06, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 05, 2007 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 04, 2007 1.230 1.230 1.230 1.230 10,000 +0.06(+5.13%)
Aug 31, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 30, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 29, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 28, 2007 1.170 1.170 1.170 1.170 10,000 +0.05(+4.46%)
Aug 27, 2007 1.120 1.120 1.120 1.120 1,500 +0.24(+26.55%)
Aug 24, 2007 0.8850 0.8850 0.8850 0.8850 0 +0.00(+0.00%)
Aug 23, 2007 0.8850 0.8850 0.8850 0.8850 0 +0.00(+0.00%)
Aug 22, 2007 0.8850 0.8850 0.8850 0.8850 0 +0.00(+0.00%)
Aug 21, 2007 0.8850 0.8850 0.8850 0.8850 4,500 -0.06(-6.84%)
Aug 20, 2007 0.9500 0.9500 0.9500 0.9500 30,000 +0.09(+10.63%)
Aug 17, 2007 0.8587 0.8587 0.8587 0.8587 0 +0.00(+0.00%)
Aug 16, 2007 0.8587 0.8587 0.8587 0.8587 180,000 +0.02(+2.23%)
Aug 15, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 14, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 13, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 10, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 09, 2007 0.8400 0.8400 0.8400 0.8400 200 +0.01(+1.20%)
Aug 08, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 07, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 06, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 03, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 02, 2007 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.