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 (%)
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%)
Feb 01, 2021 0.5520 0.5520 0.5520 0 -0.01(-2.30%)
Jan 29, 2021 0.5650 0.5650 0.5650 350 +0.00(+0.00%)
Jan 28, 2021 0.5650 0.5650 0.5650 0.5650 300 +0.02(+3.67%)
Jan 27, 2021 0.5200 0.5500 0.5200 0.5450 4,050 +0.00(+0.00%)
Jan 26, 2021 0.5500 0.5500 0.5450 0.5450 845 -0.00(-0.55%)
Jan 25, 2021 0.5700 0.5700 0.5480 0.5480 397 -0.02(-3.86%)
Jan 22, 2021 0.5700 0.5700 0.5700 0.5700 1,000 +0.03(+5.56%)
Jan 21, 2021 0.5450 0.5450 0.5400 0.5400 789 -0.01(-1.82%)
Jan 20, 2021 0.5500 0.5500 0.5500 0.5500 1,010 -0.08(-13.39%)
Jan 19, 2021 0.6350 0.6350 0.6350 0.6350 1,189 +0.09(+17.59%)
Jan 14, 2021 0.5400 0.5400 0.5400 0 -0.03(-6.09%)
Jan 11, 2021 0.5750 0.5750 0.5750 0 -0.04(-6.50%)
Jan 08, 2021 0.6150 0.6150 0.6150 0.6150 200 +0.00(+0.00%)
Jan 07, 2021 0.5875 0.6150 0.5875 0.6150 2,603 +0.05(+7.93%)
Jan 06, 2021 0.5698 0.5698 0.5698 0.5698 500 -0.06(-9.56%)
Jan 05, 2021 0.6395 0.6395 0.6300 0.6300 841 +0.03(+5.00%)
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.