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 28, 2023 0.6900 0.6900 0.6900 0.6900 5,000 +0.00(+0.00%)
Apr 27, 2023 0.6710 0.6900 0.6710 0.6900 15,000 -0.01(-1.43%)
Apr 21, 2023 0.7000 32,650 +0.00(+0.00%)
Apr 20, 2023 0.7062 0.7062 0.7000 0.7000 31,000 -0.01(-1.80%)
Apr 19, 2023 0.7128 0.7128 0.7128 0.7128 100 -0.01(-1.97%)
Apr 17, 2023 0.7271 0 +0.01(+0.99%)
Apr 14, 2023 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Apr 11, 2023 0.7200 0 +0.00(+0.39%)
Apr 10, 2023 0.7172 0.7172 0.7172 0.7172 200 -0.01(-1.56%)
Apr 06, 2023 0.7379 0.7379 0.7286 0.7286 30,040 -0.02(-2.11%)
Apr 03, 2023 0.7443 0 +0.04(+6.24%)
Mar 31, 2023 0.7006 0.7006 0.7006 0.7006 5,000 +0.00(+0.44%)
Mar 29, 2023 0.6975 0 -0.03(-3.53%)
Mar 22, 2023 0.7230 0 +0.03(+3.69%)
Mar 16, 2023 0.6973 0 -0.02(-2.28%)
Mar 14, 2023 0.7136 0 -0.01(-0.89%)
Mar 13, 2023 0.7200 0.7200 0.7200 0.7200 20,000 -0.01(-1.02%)
Mar 07, 2023 0.7274 0 +0.02(+2.45%)
Feb 28, 2023 0.7100 0 +0.06(+8.90%)
Feb 07, 2023 0.6520 0 +0.00(+0.17%)
Feb 06, 2023 0.6509 0.6509 0.6407 0.6509 12,500 -0.01(-1.50%)
Feb 01, 2023 0.6608 0 +0.00(+0.46%)
Jan 31, 2023 0.6578 0.6646 0.6578 0.6578 9,183 -0.04(-6.20%)
Jan 26, 2023 0.7013 0 +0.02(+3.13%)
Jan 23, 2023 0.6800 55 -0.02(-3.06%)
Jan 20, 2023 0.7015 0.7015 0.7015 0.7015 1,000 -0.02(-2.38%)
Jan 17, 2023 0.7186 0 +0.01(+1.64%)
Jan 13, 2023 0.7070 0.7070 0.7070 0.7070 927 +0.08(+12.42%)
Dec 29, 2022 0.6289 0 +0.03(+4.66%)
Dec 07, 2022 0.6009 0 +0.05(+9.87%)
Dec 02, 2022 0.5469 0 -0.03(-5.71%)
Nov 30, 2022 0.5800 0 +0.01(+1.43%)
Nov 17, 2022 0.5718 0 -0.01(-2.21%)
Nov 16, 2022 0.5700 0.5847 0.5700 0.5847 170,000 +0.03(+5.89%)
Nov 15, 2022 0.5522 0.5522 0.5522 0.5522 3,427 -0.05(-9.00%)
Nov 11, 2022 0.6068 70 +0.02(+3.02%)
Nov 10, 2022 0.5748 0.5890 0.5748 0.5890 1,297 +0.04(+6.53%)
Nov 07, 2022 0.5529 0 +0.03(+5.21%)
Oct 26, 2022 0.5255 0 +0.02(+4.04%)
Oct 24, 2022 0.5051 0 +0.00(+0.54%)
Oct 14, 2022 0.5024 1 -0.03(-5.69%)
Oct 10, 2022 0.5327 28,000 +0.03(+5.49%)
Sep 06, 2022 0.5050 0 -0.00(-0.20%)
Sep 02, 2022 0.5060 0.5060 0.5060 0.5060 2,433 -0.02(-3.31%)
Aug 15, 2022 0.5233 0 -0.05(-9.34%)
Jul 25, 2022 0.5772 0 -0.01(-0.94%)
Jul 22, 2022 0.5827 0.5827 0.5827 0.5827 217 -0.01(-1.02%)
Jul 20, 2022 0.5887 0 -0.01(-2.10%)
Jul 18, 2022 0.6013 0 +0.03(+4.76%)
Jul 13, 2022 0.5740 0 +0.02(+3.09%)
Jun 29, 2022 0.5568 0 +0.04(+6.91%)
Jun 23, 2022 0.5208 0 +0.01(+2.14%)
Jun 21, 2022 0.5099 304,000 -0.01(-2.82%)
Jun 10, 2022 0.5247 0 -0.04(-6.39%)
Jun 03, 2022 0.5605 0 +0.01(+1.71%)
May 26, 2022 0.5511 0 +0.05(+11.02%)
May 16, 2022 0.4964 0 +0.01(+2.33%)
May 11, 2022 0.4851 0 -0.02(-3.50%)
May 09, 2022 0.5027 0 -0.05(-9.00%)
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.