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 (%)
Apr 30, 2019 0.8550 0.8550 0.8550 0 +0.02(+1.79%)
Apr 29, 2019 0.8500 0.8500 0.8400 0.8400 9,000 -0.03(-3.45%)
Apr 25, 2019 0.8700 0.8700 0.8700 0 -0.05(-5.64%)
Apr 22, 2019 0.9220 0.9220 0.9220 0 -0.06(-5.72%)
Apr 12, 2019 0.9779 0.9779 0.9779 0 +0.02(+1.61%)
Apr 10, 2019 0.9624 0.9624 0.9624 0 -0.03(-2.79%)
Apr 08, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Apr 04, 2019 1.000 1.000 1.000 0 -0.03(-2.91%)
Apr 03, 2019 0.9750 1.030 0.9750 1.030 21,500 +0.09(+8.99%)
Apr 01, 2019 0.9450 0.9450 0.9450 0 +0.08(+9.25%)
Mar 29, 2019 0.8650 0.8650 0.8650 0.8650 1,000 +0.07(+8.81%)
Mar 15, 2019 0.7950 0.7950 0.7950 0 +0.01(+0.63%)
Mar 12, 2019 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Mar 06, 2019 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 27, 2019 0.8200 0.8200 0.8200 0 +0.11(+16.31%)
Feb 13, 2019 0.7050 0.7050 0.7050 0 +0.08(+12.35%)
Feb 11, 2019 0.6275 0.6275 0.6275 0 +0.00(+0.00%)
Dec 20, 2018 0.6275 0.6275 0.6275 0 +0.00(+0.24%)
Nov 20, 2018 0.6260 0.6260 0.6260 0 +0.02(+2.62%)
Nov 09, 2018 0.6100 0.6100 0.6100 0 -0.02(-2.40%)
Nov 06, 2018 0.6250 0.6250 0.6250 0 +0.01(+1.00%)
Nov 05, 2018 0.6188 0.6188 0.6188 0.6188 2,000 +0.08(+15.66%)
Oct 30, 2018 0.5350 0.5350 0.5350 0 -0.01(-2.51%)
Oct 23, 2018 0.5488 0.5488 0.5488 0 +0.01(+1.63%)
Oct 15, 2018 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Oct 12, 2018 0.5700 0.5700 0.5700 0.5700 500 +0.02(+3.64%)
Oct 11, 2018 0.5500 0.5500 0.5500 0.5500 20,300 -0.03(-5.17%)
Oct 10, 2018 0.5865 0.5865 0.5800 0.5800 525 +0.00(+0.00%)
Oct 09, 2018 0.5800 0.5800 0.5800 0.5800 27,000 -0.06(-9.38%)
Oct 08, 2018 0.6400 0.6400 0.6400 55 +0.00(+0.00%)
Sep 26, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 20, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 19, 2018 0.6400 0.6400 0.6400 0.6400 9,000 +0.05(+8.47%)
Sep 18, 2018 0.5900 0.5900 0.5900 20 +0.00(+0.00%)
Sep 11, 2018 0.5900 0.5900 0.5900 0 -0.07(-10.61%)
Sep 05, 2018 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
Aug 28, 2018 0.7200 0.7200 0.7200 0 +0.04(+5.84%)
Aug 27, 2018 0.6803 0.6803 0.6803 0.6803 100 +0.03(+4.66%)
Aug 16, 2018 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Aug 10, 2018 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 17, 2018 0.6800 0.6800 0.6800 0 -0.05(-6.85%)
Jul 09, 2018 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Jul 03, 2018 0.7600 0.7600 0.7600 0 -0.34(-30.91%)
Jun 18, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 12, 2018 1.100 1.100 1.100 0 +0.03(+2.80%)
Jun 06, 2018 1.070 1.070 1.070 0 +0.04(+3.88%)
Jun 04, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
May 24, 2018 1.030 1.030 1.030 0 -0.07(-6.36%)
May 16, 2018 1.100 1.100 1.100 0 +0.03(+2.80%)
May 14, 2018 1.070 1.070 1.070 0 +0.06(+5.94%)
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.