China Southern Airlines Company Limited (CHKIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3356

-0.0245

(-6.79%)

At close: 03:13PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3400	0.3600	0.3400	0.3400	0.3400	30,600
Apr 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,300
Apr 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	600
Apr 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	16,200
Apr 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Apr 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Apr 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	300
Apr 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 04, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	19,000
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	35,000
Apr 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 27, 2024	0.3200	0.3500	0.3200	0.3300	0.3300	1,700
Mar 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Mar 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	300
Mar 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Mar 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Mar 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	200
Mar 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,800
Mar 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Mar 13, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	3,000
Mar 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	206,000
Mar 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,500
Mar 08, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	15,100
Mar 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Mar 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	101,600
Feb 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Feb 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Feb 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Feb 09, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	800
Feb 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,300
Feb 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 02, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Jan 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	65,000
Jan 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	300
Jan 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	88,000
Jan 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jan 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 09, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,600
Jan 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Jan 03, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 02, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 29, 2023	0.3900	0.4600	0.3900	0.4600	0.4600	7,400
Dec 28, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 27, 2023	0.3600	0.4000	0.3600	0.4000	0.4000	30,300
Dec 26, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 22, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	12,000
Dec 21, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
Dec 20, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Dec 19, 2023	0.4100	0.4100	0.3800	0.3800	0.3800	43,000
Dec 18, 2023	0.4200	0.4200	0.3900	0.3900	0.3900	10,200
Dec 15, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 14, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 13, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 12, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	58,300
Dec 11, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 08, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	34,600
Dec 07, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0004(+0.06%)

CRUDE OIL79.45+0.45(+0.57%)

Bitcoin CAD79,075.19-3,245.33(-3.94%)

China Southern Airlines Company Limited (CHKIF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0004(+0.06%)

CRUDE OIL
79.45
+0.45(+0.57%)

Bitcoin CAD
79,075.19
-3,245.33(-3.94%)