China Southern Airlines Company Limited (CHKIF)

CHKIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	0.52	0.52	0.52	0.52	0.52	3.07%	7,500
Dec 12, 2024	0.50	0.50	0.50	0.50	0.50	-8.14%	250
Dec 9, 2024	0.53	0.55	0.53	0.55	0.55	22.32%	101,543
Nov 29, 2024	0.45	0.45	0.45	0.45	0.45	-2.45%	32,500
Nov 21, 2024	0.46	0.46	0.46	0.46	0.46	4.52%	72,000
Nov 5, 2024	0.44	0.44	0.44	0.44	0.44	9.04%	2,000
Nov 4, 2024	0.40	0.40	0.40	0.40	0.40	1.87%	200
Oct 25, 2024	0.40	0.40	0.40	0.40	0.40	5.79%	2,300
Oct 17, 2024	0.37	0.37	0.37	0.37	0.37	-7.09%	10,300
Oct 9, 2024	0.40	0.40	0.40	0.40	0.40	-9.04%	100
Oct 8, 2024	0.43	0.44	0.43	0.44	0.44	0.09%	300
Oct 4, 2024	0.44	0.44	0.44	0.44	0.44	0.70%	1,000
Oct 1, 2024	0.44	0.44	0.44	0.44	0.44	-9.28%	184
Sep 30, 2024	0.45	0.49	0.45	0.49	0.49	20.59%	31,528
Sep 27, 2024	0.37	0.40	0.37	0.40	0.40	21.88%	31,500
Sep 26, 2024	0.33	0.33	0.33	0.33	0.33	-	15,500
Sep 24, 2024	0.33	0.33	0.33	0.33	0.33	6.25%	4,500
Sep 17, 2024	0.31	0.31	0.31	0.31	0.31	-20.01%	940
Aug 29, 2024	0.39	0.39	0.39	0.39	0.39	21.34%	5,000
Aug 23, 2024	0.32	0.32	0.32	0.32	0.32	-3.44%	14,450
Aug 7, 2024	0.33	0.33	0.33	0.33	0.33	-1.28%	19,379
Jul 15, 2024	0.34	0.34	0.34	0.34	0.34	-5.60%	3,100
Jul 12, 2024	0.36	0.36	0.36	0.36	0.36	-0.22%	2,000
Jul 11, 2024	0.36	0.36	0.36	0.36	0.36	-6.21%	50,000
Jul 9, 2024	0.38	0.38	0.38	0.38	0.38	10.02%	4,700
Jul 5, 2024	0.35	0.35	0.35	0.35	0.35	-14.19%	4,400
Jun 20, 2024	0.40	0.40	0.40	0.40	0.40	-7.13%	806
Jun 14, 2024	0.43	0.43	0.43	0.43	0.43	-4.75%	100
Jun 7, 2024	0.46	0.46	0.46	0.46	0.46	8.98%	109
Jun 6, 2024	0.42	0.42	0.42	0.42	0.42	-7.22%	150
Jun 4, 2024	0.45	0.45	0.45	0.45	0.45	13.92%	420
Jun 3, 2024	0.41	0.41	0.40	0.40	0.40	-5.95%	1,100
May 31, 2024	0.40	0.42	0.40	0.42	0.42	-5.49%	23,859
May 29, 2024	0.41	0.44	0.41	0.44	0.44	28.81%	440
May 7, 2024	0.35	0.35	0.35	0.35	0.35	2.80%	24,350
May 1, 2024	0.34	0.36	0.34	0.34	0.34	-6.78%	30,600
Apr 29, 2024	0.36	0.36	0.36	0.36	0.36	0.56%	7,294
Apr 25, 2024	0.36	0.36	0.36	0.36	0.36	8.48%	600
Apr 24, 2024	0.33	0.33	0.33	0.33	0.33	10.00%	16,155
Apr 16, 2024	0.30	0.30	0.30	0.30	0.30	-12.41%	2,500
Apr 12, 2024	0.34	0.34	0.34	0.34	0.34	-9.87%	1,000
Apr 11, 2024	0.38	0.38	0.38	0.38	0.38	16.71%	526
Apr 10, 2024	0.33	0.33	0.33	0.33	0.33	-	258
Apr 4, 2024	0.33	0.33	0.33	0.33	0.33	-6.97%	19,000
Apr 2, 2024	0.35	0.35	0.35	0.35	0.35	7.69%	35,000
Mar 27, 2024	0.32	0.35	0.32	0.33	0.33	1.03%	1,700
Mar 26, 2024	0.32	0.32	0.32	0.32	0.32	-3.97%	500
Mar 25, 2024	0.34	0.34	0.34	0.34	0.34	-18.09%	285
Mar 22, 2024	0.41	0.41	0.41	0.41	0.41	-1.45%	385
Mar 21, 2024	0.42	0.42	0.42	0.42	0.42	2.62%	200
Mar 20, 2024	0.40	0.40	0.40	0.40	0.40	7.84%	500
Mar 19, 2024	0.38	0.38	0.38	0.38	0.38	-2.85%	200
Mar 18, 2024	0.39	0.39	0.39	0.39	0.39	0.16%	1,750
Mar 15, 2024	0.39	0.39	0.39	0.39	0.39	-1.18%	2,000
Mar 14, 2024	0.39	0.39	0.39	0.39	0.39	-	1,000
Mar 13, 2024	0.41	0.41	0.39	0.39	0.39	5.41%	3,000
Mar 12, 2024	0.37	0.37	0.37	0.37	0.37	3.35%	206,000
Mar 11, 2024	0.36	0.36	0.36	0.36	0.36	10.15%	3,500
Mar 8, 2024	0.36	0.36	0.33	0.33	0.33	-6.23%	15,050
Mar 6, 2024	0.35	0.35	0.35	0.35	0.35	-11.13%	1,000
Feb 23, 2024	0.39	0.39	0.39	0.39	0.39	13.04%	10,000
Feb 13, 2024	0.35	0.35	0.35	0.35	0.35	-15.73%	1,000
Feb 12, 2024	0.41	0.41	0.41	0.41	0.41	9.17%	500
Feb 9, 2024	0.41	0.41	0.38	0.38	0.38	5.46%	750
Feb 7, 2024	0.36	0.36	0.36	0.36	0.36	-3.89%	3,300
Jan 31, 2024	0.37	0.37	0.37	0.37	0.37	-	1,000
Jan 29, 2024	0.37	0.37	0.37	0.37	0.37	-5.13%	65,000
Jan 12, 2024	0.39	0.39	0.39	0.39	0.39	-9.30%	1,000
Jan 5, 2024	0.43	0.43	0.43	0.43	0.43	1.18%	1,550
Jan 4, 2024	0.43	0.43	0.43	0.43	0.43	-7.47%	1,000
Dec 29, 2023	0.39	0.46	0.39	0.46	0.46	14.11%	7,350
Dec 27, 2023	0.36	0.40	0.36	0.40	0.40	0.63%	30,250

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.