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, 2021 0.6829 0.6829 0.6829 0 -0.07(-8.95%)
Apr 21, 2021 0.7500 0.7500 0.7500 0 -0.01(-0.66%)
Apr 20, 2021 0.7550 0.7550 0.7550 0.7550 1,075 +0.06(+7.86%)
Apr 19, 2021 0.7000 0.7000 0.7000 80 +0.00(+0.00%)
Apr 16, 2021 0.7000 0.7000 0.7000 30 +0.00(+0.00%)
Apr 15, 2021 0.7000 0.7000 0.7000 0.7000 3,066 +0.00(+0.00%)
Apr 13, 2021 0.7000 0.7000 0.7000 0 -0.02(-2.10%)
Apr 08, 2021 0.7150 0.7150 0.7150 0 -0.05(-5.92%)
Apr 07, 2021 0.7600 0.7600 0.7600 0.7600 2,742 +0.00(+0.00%)
Apr 06, 2021 0.7600 0.7600 0.7600 0.7600 758 +0.00(+0.00%)
Apr 05, 2021 0.7600 0.7600 0.7600 11 +0.00(+0.00%)
Apr 01, 2021 0.6850 0.7600 0.6850 0.7600 6,800 +0.02(+2.36%)
Mar 31, 2021 0.7425 0.7425 0.7425 0.7425 36,100 -0.04(-4.81%)
Mar 26, 2021 0.7800 0.7800 0.7800 0 +0.09(+13.04%)
Mar 25, 2021 0.6900 0.6900 0.6900 0.6900 2,030 -0.03(-4.17%)
Mar 24, 2021 0.7200 0.7200 0.7200 0.7200 13,888 -0.08(-9.43%)
Mar 23, 2021 0.7725 0.7950 0.7725 0.7950 2,000 +0.05(+6.71%)
Mar 22, 2021 0.7775 0.8250 0.7450 0.7450 4,137 -0.05(-5.93%)
Mar 19, 2021 0.7950 0.7950 0.7920 0.7920 1,000 -0.03(-3.10%)
Mar 18, 2021 0.8173 0.8173 0.8173 0.8173 200 +0.07(+9.70%)
Mar 17, 2021 0.7725 0.7725 0.7450 0.7450 3,516 -0.10(-12.35%)
Mar 16, 2021 0.8500 0.8500 0.8500 0.8500 1,519 +0.09(+11.84%)
Mar 15, 2021 0.7600 0.8400 0.7600 0.7600 14,229 +0.06(+8.57%)
Mar 12, 2021 0.7000 0.7000 0.7000 50 +0.00(+0.00%)
Mar 11, 2021 0.7000 0.7000 0.7000 22 +0.00(+0.00%)
Mar 10, 2021 0.7000 0.7000 0.7000 0.7000 514 +0.00(+0.00%)
Mar 09, 2021 0.7000 0.7000 0.6950 0.7000 2,472 +0.04(+6.06%)
Mar 08, 2021 0.6700 0.6700 0.6600 0.6600 3,100 -0.02(-3.51%)
Mar 05, 2021 0.6840 0.6840 0.6820 0.6840 4,000 -0.04(-5.66%)
Mar 04, 2021 0.6848 0.7250 0.6848 0.7250 1,400 +0.02(+2.84%)
Mar 03, 2021 0.7050 0.7050 0.7050 90 +0.00(+0.00%)
Mar 02, 2021 0.7050 0.7050 0.7050 0.7050 162 -0.02(-2.76%)
Mar 01, 2021 0.7250 0.7250 0.7250 0.7250 7,885 -0.04(-5.23%)
Feb 26, 2021 0.7650 0.7650 0.7650 24 +0.00(+0.00%)
Feb 25, 2021 0.7650 0.7650 0.7650 0.7650 112 +0.02(+2.00%)
Feb 24, 2021 0.7750 0.7750 0.7500 0.7500 9,329 -0.04(-4.46%)
Feb 23, 2021 0.7050 0.7850 0.7050 0.7850 4,271 +0.10(+15.44%)
Feb 22, 2021 0.6700 0.6800 0.6700 0.6800 14,858 +0.05(+8.31%)
Feb 18, 2021 0.6278 0.6278 0.6278 0 +0.02(+3.77%)
Feb 16, 2021 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Feb 12, 2021 0.6050 0.6050 0.6050 1 +0.00(+0.00%)
Feb 11, 2021 0.6050 0.6050 0.6050 0.6050 255 -0.08(-11.03%)
Feb 10, 2021 0.6800 0.6800 0.6800 22 +0.00(+0.00%)
Feb 09, 2021 0.6800 0.6800 0.6800 0.6800 510 +0.05(+7.09%)
Feb 08, 2021 0.6350 0.6350 0.6350 0.6350 1,050 +0.05(+7.63%)
Feb 05, 2021 0.5900 0.5900 0.5900 0.5900 3,000 +0.04(+8.26%)
Feb 04, 2021 0.5675 0.5675 0.5450 0.5450 488 -0.01(-1.27%)
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.