Financial News
China Southern Airlines Co. Ltd (OP: CHKIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 0.5700 | 0 | +0.01(+1.79%) | |||
| May 26, 2023 | 0.5600 | 0 | -0.07(-10.41%) | |||
| May 24, 2023 | 0.6251 | 0 | -0.01(-2.33%) | |||
| May 22, 2023 | 0.6400 | 0 | +0.01(+1.59%) | |||
| May 19, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 25,030 | +0.01(+1.61%) |
| May 18, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 10,030 | +0.03(+4.20%) |
| May 16, 2023 | 0.5950 | 0 | -0.04(-5.56%) | |||
| May 15, 2023 | 0.6100 | 0.6300 | 0.6063 | 0.6300 | 35,000 | +0.04(+6.24%) |
| May 12, 2023 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 1,100 | -0.06(-9.12%) |
| May 09, 2023 | 0.6525 | 0 | -0.02(-2.25%) | |||
| 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%) | |||
| May 01, 2023 | 0.6587 | 0.6900 | 0.6587 | 0.6900 | 12,500 | +0.00(+0.00%) |
| Apr 28, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 5,000 | +0.00(+0.00%) |
| Apr 27, 2023 | 0.6710 | 0.6900 | 0.6710 | 0.6900 | 15,000 | -0.01(-1.43%) |
| Apr 21, 2023 | 0.7000 | 32,650 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 0.7062 | 0.7062 | 0.7000 | 0.7000 | 31,000 | -0.01(-1.80%) |
| Apr 19, 2023 | 0.7128 | 0.7128 | 0.7128 | 0.7128 | 100 | -0.01(-1.97%) |
| Apr 17, 2023 | 0.7271 | 0 | +0.01(+0.99%) | |||
| Apr 14, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,000 | +0.00(+0.00%) |
| Apr 11, 2023 | 0.7200 | 0 | +0.00(+0.39%) | |||
| Apr 10, 2023 | 0.7172 | 0.7172 | 0.7172 | 0.7172 | 200 | -0.01(-1.56%) |
| Apr 06, 2023 | 0.7379 | 0.7379 | 0.7286 | 0.7286 | 30,040 | -0.02(-2.11%) |
| Apr 03, 2023 | 0.7443 | 0 | +0.04(+6.24%) | |||
| Mar 31, 2023 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 5,000 | +0.00(+0.44%) |
| Mar 29, 2023 | 0.6975 | 0 | -0.03(-3.53%) | |||
| Mar 22, 2023 | 0.7230 | 0 | +0.03(+3.69%) | |||
| Mar 16, 2023 | 0.6973 | 0 | -0.02(-2.28%) | |||
| Mar 14, 2023 | 0.7136 | 0 | -0.01(-0.89%) | |||
| Mar 13, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 20,000 | -0.01(-1.02%) |
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.
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.
