China Southern Airlines Company Limited (CHKIF)
OTCMKTS · Delayed Price · Currency is USD
0.7924
+0.0221 (2.87%)
At close: Feb 5, 2026
CHKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | 2.87% | 3,651 |
| Feb 4, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 1.36% | 43,001 |
| Jan 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 37,500 |
| Jan 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.33% | 1,249 |
| Dec 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.82% | 500 |
| Dec 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 8.17% | 3,000 |
| Dec 12, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -2.50% | 6,291,006 |
| Dec 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.06% | 100 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.22% | 4,500 |
| Nov 20, 2025 | 0.66 | 0.68 | 0.63 | 0.68 | 0.68 | -3.22% | 355,500 |
| Nov 19, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 3.63% | 3,500 |
| Nov 17, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -4.69% | 1,100 |
| Nov 13, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | 1.76% | 8,800 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.66% | 7,000 |
| Nov 11, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 11.99% | 601 |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.79% | 5,000 |
| Nov 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 7.86% | 1,000 |
| Nov 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.08% | 29,975 |
| Oct 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.50% | 900 |
| Oct 28, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 9.29% | 31,749 |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.15% | 3,175 |
| Oct 20, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 7.39% | 16,476 |
| Oct 16, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | 10.59% | 26,800 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02% | 1,000 |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.19% | 15,000 |
| Oct 10, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | -4.43% | 15,500 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 37.41% | 5,000 |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -15.38% | 25,000 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.46% | 20,000 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.61% | 1,000 |
| Sep 19, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -4.18% | 15,000 |
| Sep 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 15.69% | 10,000 |
| Sep 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 12.36% | 5,000 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -14.72% | 1,900 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.98% | 5,000 |
| Aug 27, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 6.55% | 1,568 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.96% | 5,600 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 13.07% | 31,900 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.63% | 982 |