Financial News
China Southern Airlines Co. Ltd (OP: CHKIF )
0.4175
-0.0325
(-7.22%)
Streaming Delayed Price
Updated: 12:20 PM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.3250 | 0 | +0.00(+1.03%) | |||
Mar 26, 2024 | 0.3217 | 0.3217 | 0.3217 | 0.3217 | 500 | -0.01(-3.97%) |
Mar 25, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 285 | -0.07(-18.09%) |
Mar 22, 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 385 | -0.01(-1.45%) |
Mar 21, 2024 | 0.4171 | 0.4171 | 0.4150 | 0.4150 | 200 | +0.01(+2.62%) |
Mar 20, 2024 | 0.4044 | 0.4044 | 0.4044 | 0.4044 | 500 | +0.03(+7.84%) |
Mar 19, 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 200 | -0.01(-2.85%) |
Mar 18, 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 1,750 | +0.00(+0.16%) |
Mar 15, 2024 | 0.3854 | 0.3854 | 0.3854 | 0.3854 | 2,000 | -0.00(-1.18%) |
Mar 14, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 | +0.00(+0.00%) |
Mar 13, 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3900 | 3,000 | +0.02(+5.41%) |
Mar 12, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 206,000 | +0.01(+3.35%) |
Mar 11, 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 3,500 | +0.03(+10.15%) |
Mar 08, 2024 | 0.3575 | 0.3575 | 0.3250 | 0.3250 | 15,050 | -0.02(-6.23%) |
Mar 06, 2024 | 0.3466 | 0 | -0.04(-11.13%) | |||
Feb 23, 2024 | 0.3900 | 0 | +0.05(+13.04%) | |||
Feb 13, 2024 | 0.3450 | 48 | -0.06(-15.73%) | |||
Feb 12, 2024 | 0.4094 | 0.4094 | 0.4094 | 0.4094 | 500 | +0.03(+9.17%) |
Feb 09, 2024 | 0.4093 | 0.4093 | 0.3750 | 0.3750 | 750 | +0.02(+5.46%) |
Feb 07, 2024 | 0.3556 | 0 | -0.01(-3.89%) | |||
Jan 31, 2024 | 0.3700 | 0 | +0.00(+0.00%) | |||
Jan 29, 2024 | 0.3700 | 0 | -0.02(-5.13%) | |||
Jan 12, 2024 | 0.3900 | 0 | -0.04(-9.30%) | |||
Jan 05, 2024 | 0.4300 | 0 | +0.01(+1.18%) | |||
Jan 04, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,000 | -0.03(-7.47%) |
Dec 29, 2023 | 0.4593 | 0 | +0.06(+14.11%) | |||
Dec 27, 2023 | 0.4025 | 0 | +0.00(+0.63%) | |||
Dec 22, 2023 | 0.4000 | 0 | +0.03(+7.96%) | |||
Dec 21, 2023 | 0.3705 | 0.3705 | 0.3705 | 0.3705 | 1,500 | +0.01(+2.92%) |
Dec 20, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,040 | -0.02(-5.26%) |
Dec 19, 2023 | 0.4075 | 0.4075 | 0.3750 | 0.3800 | 43,000 | -0.01(-1.30%) |
Dec 18, 2023 | 0.4175 | 0.4175 | 0.3850 | 0.3850 | 10,200 | -0.08(-17.95%) |
Dec 12, 2023 | 0.4692 | 0 | +0.05(+11.58%) | |||
Dec 08, 2023 | 0.4205 | 0 | -0.02(-3.44%) | |||
Dec 05, 2023 | 0.4355 | 0 | -0.01(-1.14%) | |||
Dec 01, 2023 | 0.4405 | 0 | -0.06(-11.81%) | |||
Nov 29, 2023 | 0.4995 | 0 | -0.00(-0.10%) | |||
Nov 20, 2023 | 0.5000 | 0 | +0.02(+3.67%) | |||
Nov 15, 2023 | 0.4823 | 0 | +0.01(+1.54%) | |||
Nov 14, 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 5,501 | +0.03(+7.95%) |
Nov 13, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 20,000 | -0.03(-6.38%) |
Nov 10, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 20,000 | -0.01(-1.05%) |
Nov 08, 2023 | 0.4750 | 0 | +0.01(+1.06%) | |||
Oct 30, 2023 | 0.4700 | 0 | +0.02(+4.44%) | |||
Oct 27, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,500 | +0.01(+1.69%) |
Oct 23, 2023 | 0.4425 | 0 | -0.02(-3.80%) | |||
Oct 20, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,013 | +0.01(+1.66%) |
Oct 18, 2023 | 0.4525 | 0 | -0.07(-12.88%) | |||
Oct 05, 2023 | 0.5194 | 0 | +0.01(+1.96%) | |||
Oct 03, 2023 | 0.5094 | 0 | +0.03(+7.24%) | |||
Sep 28, 2023 | 0.4750 | 0 | +0.01(+3.13%) | |||
Sep 27, 2023 | 0.5150 | 0.5150 | 0.4606 | 0.4606 | 31,900 | -0.03(-6.00%) |
Sep 22, 2023 | 0.4900 | 0 | +0.02(+3.59%) | |||
Sep 20, 2023 | 0.4730 | 0 | -0.01(-1.46%) | |||
Sep 18, 2023 | 0.4800 | 0 | -0.06(-11.01%) | |||
Sep 08, 2023 | 0.5394 | 0 | +0.06(+12.38%) | |||
Sep 07, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 6,000 | -0.05(-9.43%) |
Sep 06, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 135,322 | -0.03(-5.36%) |
Sep 05, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 183 | +0.03(+5.66%) |
Sep 01, 2023 | 0.5320 | 0.5320 | 0.5300 | 0.5300 | 7,954 | -0.03(-5.36%) |
Aug 30, 2023 | 0.5600 | 0 | +0.00(+0.00%) | |||
Aug 29, 2023 | 0.5204 | 0.5600 | 0.5204 | 0.5600 | 36,800 | +0.00(+0.00%) |
Aug 18, 2023 | 0.5600 | 0 | -0.00(-0.11%) | |||
Aug 14, 2023 | 0.5606 | 0 | -0.04(-6.57%) | |||
Aug 04, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
Jul 31, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
Jul 28, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,000 | +0.02(+4.26%) |
Jul 27, 2023 | 0.5755 | 0.5755 | 0.5755 | 0.5755 | 5,000 | -0.01(-1.10%) |
Jul 25, 2023 | 0.5819 | 0 | -0.02(-3.02%) | |||
Jul 24, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,000 | +0.02(+4.17%) |
Jul 20, 2023 | 0.5760 | 0 | +0.01(+2.33%) | |||
Jul 18, 2023 | 0.5629 | 0 | -0.01(-1.25%) | |||
Jul 12, 2023 | 0.5700 | 0 | -0.01(-0.99%) | |||
Jul 03, 2023 | 0.5757 | 0 | +0.05(+8.54%) | |||
Jun 30, 2023 | 0.5304 | 0.5304 | 0.5304 | 0.5304 | 1,500 | -0.02(-3.67%) |
Jun 28, 2023 | 0.5506 | 0 | +0.00(+0.11%) | |||
Jun 22, 2023 | 0.5500 | 0 | -0.02(-4.16%) | |||
Jun 20, 2023 | 0.5739 | 17 | +0.01(+2.48%) | |||
Jun 15, 2023 | 0.5600 | 0 | +0.01(+1.08%) | |||
Jun 08, 2023 | 0.5540 | 0 | -0.01(-1.07%) | |||
Jun 07, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,050 | -0.01(-1.67%) |
Jun 06, 2023 | 0.5500 | 0.5695 | 0.5500 | 0.5695 | 16,750 | -0.00(-0.09%) |
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%) |
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.