Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Southern Airlines Co. Ltd (OP: CHKIF )

0.4550 +0.0375 (+8.98%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 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 (%)
May 24, 2021 0.6816 0.6816 0.6816 30 +0.02(+2.50%)
May 21, 2021 0.6650 0.6650 0.6650 0.6650 100 -0.01(-0.85%)
May 18, 2021 0.6707 0.6707 0.6707 0 -0.02(-2.43%)
May 17, 2021 0.6874 0.6874 0.6874 0.6874 1,500 +0.05(+8.08%)
May 13, 2021 0.6360 0.6360 0.6360 0 -0.05(-7.26%)
May 12, 2021 0.6858 0.6858 0.6858 0.6858 600 +0.04(+6.47%)
May 11, 2021 0.6441 0.6652 0.6441 0.6441 2,815 -0.03(-4.09%)
May 10, 2021 0.6716 0.6716 0.6716 0.6716 1,500 -0.03(-3.66%)
May 04, 2021 0.6971 0.6971 0.6971 50 +0.01(+1.15%)
May 03, 2021 0.6892 0.6892 0.6892 0.6892 114 +0.01(+0.92%)
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%)
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%)
Jan 04, 2021 0.6000 0.6000 0.6000 0.6000 100 +0.03(+4.38%)
Dec 31, 2020 0.5748 0.5748 0.5748 0 +0.00(+0.00%)
Dec 24, 2020 0.5748 0.5748 0.5748 0 -0.01(-2.24%)
Dec 23, 2020 0.6000 0.6000 0.5550 0.5880 6,510 +0.00(+0.09%)
Dec 22, 2020 0.5875 0.5875 0.5875 0.5875 2,050 -0.03(-5.24%)
Dec 18, 2020 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 17, 2020 0.6000 0.6200 0.6000 0.6200 8,000 -0.01(-1.59%)
Dec 16, 2020 0.6300 0.6300 0.6300 0.6300 1,005 -0.02(-2.33%)
Dec 15, 2020 0.6250 0.6450 0.6250 0.6450 2,000 +0.01(+1.90%)
Dec 10, 2020 0.6330 0.6330 0.6330 0 -0.02(-2.62%)
Dec 09, 2020 0.6550 0.6550 0.6500 0.6500 1,765 -0.02(-2.26%)
Dec 08, 2020 0.6350 0.6650 0.6350 0.6650 12,130 +0.02(+3.10%)
Dec 07, 2020 0.6700 0.6700 0.6250 0.6450 2,285 -0.04(-6.32%)
Dec 04, 2020 0.7050 0.7050 0.6378 0.6885 15,500 -0.00(-0.22%)
Dec 03, 2020 0.6500 0.6900 0.6500 0.6900 131,356 +0.10(+17.79%)
Dec 02, 2020 0.5858 0.5858 0.5858 0.5858 5,100 -0.05(-8.47%)
Nov 30, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Nov 27, 2020 0.6500 0.6500 0.6500 0.6500 1,000 -0.01(-1.52%)
Nov 25, 2020 0.6600 0.6600 0.6600 0.6600 1,300 +0.03(+3.94%)
Nov 23, 2020 0.6350 0.6350 0.6350 0 +0.02(+3.24%)
Nov 20, 2020 0.6500 0.6500 0.6151 0.6151 20,000 -0.03(-5.37%)
Nov 19, 2020 0.6050 0.6500 0.6050 0.6500 1,253,400 -0.01(-0.76%)
Nov 18, 2020 0.6350 0.6550 0.6350 0.6550 5,500 +0.02(+3.15%)
Nov 16, 2020 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Nov 13, 2020 0.6350 0.6350 0.6350 0.6350 100 -0.02(-3.05%)
Nov 11, 2020 0.6550 0.6550 0.6550 0 +0.03(+3.97%)
Nov 10, 2020 0.6225 0.6300 0.6225 0.6300 1,252,130 +0.02(+3.70%)
Nov 09, 2020 0.6075 0.6075 0.6075 0.6075 2,000 +0.03(+4.74%)
Nov 05, 2020 0.5800 0.5800 0.5800 0 -0.03(-4.35%)
Nov 04, 2020 0.5950 0.6064 0.5950 0.6064 803 +0.08(+14.42%)
Oct 21, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 30, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 25, 2020 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Sep 24, 2020 0.5600 0.5600 0.5600 0.5600 100 -0.06(-9.68%)
Sep 18, 2020 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 16, 2020 0.6200 0.6200 0.6200 0 +0.03(+4.20%)
Sep 09, 2020 0.5950 0.5950 0.5950 0 +0.08(+15.11%)
Sep 03, 2020 0.5169 0.5169 0.5169 0 -0.00(-0.50%)
Sep 01, 2020 0.5195 0.5195 0.5195 0 +0.03(+6.02%)
Aug 28, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Aug 11, 2020 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Aug 10, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.04(+8.70%)
Jul 30, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 13, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 10, 2020 0.4500 0.4500 0.4500 0.4500 200 -0.05(-10.89%)
Jul 09, 2020 0.4950 0.5050 0.4950 0.5050 2,200 +0.02(+4.12%)
Jul 07, 2020 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jun 30, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 29, 2020 0.4700 0.4700 0.4700 5 +0.00(+0.00%)
Jun 26, 2020 0.4650 0.4700 0.4650 0.4700 6,000 -0.01(-1.05%)
Jun 24, 2020 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Jun 23, 2020 0.4700 0.4700 0.4700 54,000 +0.00(+0.00%)
Jun 19, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 17, 2020 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Jun 15, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jun 12, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.05(+11.11%)
Jun 11, 2020 0.4500 0.4500 0.4500 0.4500 2,000 -0.06(-12.11%)
Jun 08, 2020 0.5120 0.5120 0.5120 0 +0.01(+2.40%)
Jun 05, 2020 0.5000 0.5000 0.5000 0.5000 100 +0.06(+12.99%)
Jun 03, 2020 0.4425 0.4425 0.4425 0 +0.03(+6.63%)
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.