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 (%)
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%)
Aug 01, 2007 0.8300 0.8300 0.8300 0.8300 18,000 +0.30(+58.10%)
Jul 31, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 30, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 27, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 26, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 25, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 24, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 23, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 20, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 19, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 18, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 17, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 16, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 13, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 12, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 11, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 10, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 09, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 06, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 05, 2007 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Jul 03, 2007 0.5250 0.5250 0.5250 0.5250 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.