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 )

0.3356 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 1, 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 29, 2024 0.3600 0 +0.00(+0.56%)
Apr 25, 2024 0.3580 0 +0.03(+8.48%)
Apr 24, 2024 0.3300 0.3300 0.3300 0.3300 16,155 +0.03(+10.00%)
Apr 16, 2024 0.3000 0 -0.04(-12.41%)
Apr 12, 2024 0.3425 0 -0.04(-9.87%)
Apr 11, 2024 0.3800 0.3800 0.3800 0.3800 526 +0.05(+16.71%)
Apr 10, 2024 0.3256 0.3256 0.3256 0.3256 258 +0.00(+0.00%)
Apr 04, 2024 0.3256 0 -0.02(-6.97%)
Apr 02, 2024 0.3500 0 +0.02(+7.69%)
Mar 27, 2024 0.3250 0 +0.00(+1.03%)
Mar 26, 2024 0.3217 0.3217 0.3217 0.3217 500 -0.01(-3.97%)
Mar 25, 2024 0.3350 0.3350 0.3350 0.3350 285 -0.07(-18.09%)
Mar 22, 2024 0.4090 0.4090 0.4090 0.4090 385 -0.01(-1.45%)
Mar 21, 2024 0.4171 0.4171 0.4150 0.4150 200 +0.01(+2.62%)
Mar 20, 2024 0.4044 0.4044 0.4044 0.4044 500 +0.03(+7.84%)
Mar 19, 2024 0.3750 0.3750 0.3750 0.3750 200 -0.01(-2.85%)
Mar 18, 2024 0.3860 0.3860 0.3860 0.3860 1,750 +0.00(+0.16%)
Mar 15, 2024 0.3854 0.3854 0.3854 0.3854 2,000 -0.00(-1.18%)
Mar 14, 2024 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Mar 13, 2024 0.4100 0.4100 0.3850 0.3900 3,000 +0.02(+5.41%)
Mar 12, 2024 0.3700 0.3700 0.3700 0.3700 206,000 +0.01(+3.35%)
Mar 11, 2024 0.3580 0.3580 0.3580 0.3580 3,500 +0.03(+10.15%)
Mar 08, 2024 0.3575 0.3575 0.3250 0.3250 15,050 -0.02(-6.23%)
Mar 06, 2024 0.3466 0 -0.04(-11.13%)
Feb 23, 2024 0.3900 0 +0.05(+13.04%)
Feb 13, 2024 0.3450 48 -0.06(-15.73%)
Feb 12, 2024 0.4094 0.4094 0.4094 0.4094 500 +0.03(+9.17%)
Feb 09, 2024 0.4093 0.4093 0.3750 0.3750 750 +0.02(+5.46%)
Feb 07, 2024 0.3556 0 -0.01(-3.89%)
Jan 31, 2024 0.3700 0 +0.00(+0.00%)
Jan 29, 2024 0.3700 0 -0.02(-5.13%)
Jan 12, 2024 0.3900 0 -0.04(-9.30%)
Jan 05, 2024 0.4300 0 +0.01(+1.18%)
Jan 04, 2024 0.4250 0.4250 0.4250 0.4250 1,000 -0.03(-7.47%)
Dec 29, 2023 0.4593 0 +0.06(+14.11%)
Dec 27, 2023 0.4025 0 +0.00(+0.63%)
Dec 22, 2023 0.4000 0 +0.03(+7.96%)
Dec 21, 2023 0.3705 0.3705 0.3705 0.3705 1,500 +0.01(+2.92%)
Dec 20, 2023 0.3600 0.3600 0.3600 0.3600 1,040 -0.02(-5.26%)
Dec 19, 2023 0.4075 0.4075 0.3750 0.3800 43,000 -0.01(-1.30%)
Dec 18, 2023 0.4175 0.4175 0.3850 0.3850 10,200 -0.08(-17.95%)
Dec 12, 2023 0.4692 0 +0.05(+11.58%)
Dec 08, 2023 0.4205 0 -0.02(-3.44%)
Dec 05, 2023 0.4355 0 -0.01(-1.14%)
Dec 01, 2023 0.4405 0 -0.06(-11.81%)
Nov 29, 2023 0.4995 0 -0.00(-0.10%)
Nov 20, 2023 0.5000 0 +0.02(+3.67%)
Nov 15, 2023 0.4823 0 +0.01(+1.54%)
Nov 14, 2023 0.4800 0.4800 0.4750 0.4750 5,501 +0.03(+7.95%)
Nov 13, 2023 0.4400 0.4400 0.4400 0.4400 20,000 -0.03(-6.38%)
Nov 10, 2023 0.4700 0.4700 0.4700 0.4700 20,000 -0.01(-1.05%)
Nov 08, 2023 0.4750 0 +0.01(+1.06%)
Oct 30, 2023 0.4700 0 +0.02(+4.44%)
Oct 27, 2023 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+1.69%)
Oct 23, 2023 0.4425 0 -0.02(-3.80%)
Oct 20, 2023 0.4600 0.4600 0.4600 0.4600 2,013 +0.01(+1.66%)
Oct 18, 2023 0.4525 0 -0.07(-12.88%)
Oct 05, 2023 0.5194 0 +0.01(+1.96%)
Oct 03, 2023 0.5094 0 +0.03(+7.24%)
Sep 28, 2023 0.4750 0 +0.01(+3.13%)
Sep 27, 2023 0.5150 0.5150 0.4606 0.4606 31,900 -0.03(-6.00%)
Sep 22, 2023 0.4900 0 +0.02(+3.59%)
Sep 20, 2023 0.4730 0 -0.01(-1.46%)
Sep 18, 2023 0.4800 0 -0.06(-11.01%)
Sep 08, 2023 0.5394 0 +0.06(+12.38%)
Sep 07, 2023 0.5100 0.5100 0.4800 0.4800 6,000 -0.05(-9.43%)
Sep 06, 2023 0.5300 0.5300 0.5300 0.5300 135,322 -0.03(-5.36%)
Sep 05, 2023 0.5600 0.5600 0.5600 0.5600 183 +0.03(+5.66%)
Sep 01, 2023 0.5320 0.5320 0.5300 0.5300 7,954 -0.03(-5.36%)
Aug 30, 2023 0.5600 0 +0.00(+0.00%)
Aug 29, 2023 0.5204 0.5600 0.5204 0.5600 36,800 +0.00(+0.00%)
Aug 18, 2023 0.5600 0 -0.00(-0.11%)
Aug 14, 2023 0.5606 0 -0.04(-6.57%)
Aug 04, 2023 0.6000 0 +0.00(+0.00%)
Jul 31, 2023 0.6000 0 +0.00(+0.00%)
Jul 28, 2023 0.6000 0.6000 0.6000 0.6000 10,000 +0.02(+4.26%)
Jul 27, 2023 0.5755 0.5755 0.5755 0.5755 5,000 -0.01(-1.10%)
Jul 25, 2023 0.5819 0 -0.02(-3.02%)
Jul 24, 2023 0.6000 0.6000 0.6000 0.6000 5,000 +0.02(+4.17%)
Jul 20, 2023 0.5760 0 +0.01(+2.33%)
Jul 18, 2023 0.5629 0 -0.01(-1.25%)
Jul 12, 2023 0.5700 0 -0.01(-0.99%)
Jul 03, 2023 0.5757 0 +0.05(+8.54%)
Jun 30, 2023 0.5304 0.5304 0.5304 0.5304 1,500 -0.02(-3.67%)
Jun 28, 2023 0.5506 0 +0.00(+0.11%)
Jun 22, 2023 0.5500 0 -0.02(-4.16%)
Jun 20, 2023 0.5739 17 +0.01(+2.48%)
Jun 15, 2023 0.5600 0 -0.11(-16.10%)
May 08, 2023 0.6675 0.6675 0.6351 0.6675 13,250 -0.03(-4.64%)
May 02, 2023 0.7000 0 +0.01(+1.45%)
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.