Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

China Southern Airlines Company Limited (CHKIF)

0.4600
+0.4600
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.46000.46000.46000.46000.4600-
Apr 24, 20250.46000.46000.46000.46000.4600-
Apr 23, 20250.43000.46000.43000.46000.46005,000
Apr 22, 20250.46000.46000.46000.46000.4600-
Apr 21, 20250.46000.46000.46000.46000.46001,000
Apr 17, 20250.41000.41000.41000.41000.410020,000
Apr 16, 20250.45000.45000.42000.42000.420020,600
Apr 15, 20250.42000.42000.41000.41000.410040,000
Apr 14, 20250.42000.42000.42000.42000.420010,000
Apr 11, 20250.47000.47000.47000.47000.4700-
Apr 10, 20250.47000.47000.47000.47000.4700-
Apr 9, 20250.47000.47000.47000.47000.4700-
Apr 8, 20250.47000.47000.47000.47000.4700-
Apr 7, 20250.47000.47000.47000.47000.4700-
Apr 4, 20250.47000.47000.47000.47000.4700-
Apr 3, 20250.47000.47000.47000.47000.4700-
Apr 2, 20250.47000.47000.47000.47000.4700-
Apr 1, 20250.47000.47000.47000.47000.4700-
Mar 31, 20250.47000.47000.47000.47000.4700-
Mar 28, 20250.47000.47000.47000.47000.4700900
Mar 27, 20250.51000.51000.51000.51000.5100-
Mar 26, 20250.51000.51000.51000.51000.51001,800
Mar 25, 20250.50000.50000.50000.50000.5000-
Mar 24, 20250.50000.50000.50000.50000.50001,000
Mar 21, 20250.42000.42000.42000.42000.4200-
Mar 20, 20250.42000.42000.42000.42000.4200-
Mar 19, 20250.42000.42000.42000.42000.4200-
Mar 18, 20250.42000.42000.42000.42000.4200-
Mar 17, 20250.42000.42000.42000.42000.4200-
Mar 14, 20250.42000.42000.42000.42000.4200-
Mar 13, 20250.42000.42000.42000.42000.4200-
Mar 12, 20250.42000.42000.42000.42000.4200-
Mar 11, 20250.42000.42000.42000.42000.4200-
Mar 10, 20250.42000.42000.42000.42000.4200-
Mar 7, 20250.42000.42000.42000.42000.4200-
Mar 6, 20250.42000.42000.42000.42000.4200-
Mar 5, 20250.42000.42000.42000.42000.4200-
Mar 4, 20250.42000.42000.42000.42000.4200-
Mar 3, 20250.42000.42000.42000.42000.4200-
Feb 28, 20250.42000.42000.42000.42000.4200-
Feb 27, 20250.42000.42000.42000.42000.4200-
Feb 26, 20250.42000.42000.42000.42000.4200-
Feb 25, 20250.42000.42000.42000.42000.4200400
Feb 24, 20250.42000.42000.42000.42000.4200-
Feb 21, 20250.42000.42000.42000.42000.4200-
Feb 20, 20250.42000.42000.42000.42000.4200-
Feb 19, 20250.42000.42000.42000.42000.4200-
Feb 18, 20250.42000.42000.42000.42000.4200-
Feb 14, 20250.42000.42000.42000.42000.4200-
Feb 13, 20250.42000.42000.42000.42000.4200-
Feb 12, 20250.42000.42000.42000.42000.4200-
Feb 11, 20250.42000.42000.42000.42000.42005,000
Feb 10, 20250.46000.46000.46000.46000.4600-
Feb 7, 20250.46000.46000.46000.46000.4600-
Feb 6, 20250.46000.46000.46000.46000.4600-
Feb 5, 20250.46000.46000.46000.46000.4600-
Feb 4, 20250.46000.46000.46000.46000.460010,000
Feb 3, 20250.46000.46000.46000.46000.4600-
Jan 31, 20250.46000.46000.46000.46000.4600-
Jan 30, 20250.46000.46000.46000.46000.4600-
Jan 29, 20250.46000.46000.46000.46000.46005,000
Jan 28, 20250.45000.45000.45000.45000.4500-
Jan 27, 20250.45000.45000.45000.45000.4500-
Jan 24, 20250.45000.45000.45000.45000.4500-
Jan 23, 20250.45000.45000.45000.45000.4500-
Jan 22, 20250.45000.45000.45000.45000.4500-
Jan 21, 20250.45000.45000.45000.45000.4500-
Jan 17, 20250.45000.45000.45000.45000.4500-
Jan 16, 20250.45000.45000.45000.45000.4500-
Jan 15, 20250.45000.45000.45000.45000.4500-
Jan 14, 20250.45000.45000.45000.45000.4500-
Jan 13, 20250.45000.45000.45000.45000.45002,000
Jan 10, 20250.47000.47000.47000.47000.4700-
Jan 8, 20250.47000.47000.47000.47000.4700-
Jan 7, 20250.47000.47000.47000.47000.4700-
Jan 6, 20250.50000.50000.47000.47000.470020,100
Jan 3, 20250.54000.54000.54000.54000.5400-
Jan 2, 20250.54000.54000.54000.54000.5400500
Dec 31, 20240.56000.56000.52000.55000.550020,200
Dec 30, 20240.53000.53000.53000.53000.5300-
Dec 27, 20240.53000.53000.53000.53000.5300-
Dec 26, 20240.53000.53000.53000.53000.5300-
Dec 24, 20240.53000.53000.53000.53000.5300-
Dec 23, 20240.52000.53000.52000.53000.530011,000
Dec 20, 20240.52000.52000.52000.52000.5200-
Dec 19, 20240.52000.52000.52000.52000.52007,500
Dec 18, 20240.50000.50000.50000.50000.5000-
Dec 17, 20240.50000.50000.50000.50000.5000-
Dec 16, 20240.50000.50000.50000.50000.5000-
Dec 13, 20240.50000.50000.50000.50000.5000-
Dec 12, 20240.50000.50000.50000.50000.5000300
Dec 11, 20240.55000.55000.55000.55000.5500-
Dec 10, 20240.55000.55000.55000.55000.5500-
Dec 9, 20240.53000.55000.53000.55000.5500101,500
Dec 6, 20240.45000.45000.45000.45000.4500-
Dec 5, 20240.45000.45000.45000.45000.4500-
Dec 4, 20240.45000.45000.45000.45000.4500-
Dec 3, 20240.45000.45000.45000.45000.4500-
Dec 2, 20240.45000.45000.45000.45000.4500-
Nov 29, 20240.45000.45000.45000.45000.450032,500
Nov 27, 20240.46000.46000.46000.46000.4600-
Nov 26, 20240.46000.46000.46000.46000.4600-
Nov 25, 20240.46000.46000.46000.46000.4600-
Nov 22, 20240.46000.46000.46000.46000.4600-
Nov 21, 20240.46000.46000.46000.46000.460072,000
Nov 20, 20240.44000.44000.44000.44000.4400-
Nov 19, 20240.44000.44000.44000.44000.4400-
Nov 18, 20240.44000.44000.44000.44000.4400-
Nov 15, 20240.44000.44000.44000.44000.4400-
Nov 14, 20240.44000.44000.44000.44000.4400-
Nov 13, 20240.44000.44000.44000.44000.4400-
Nov 12, 20240.44000.44000.44000.44000.4400-
Nov 11, 20240.44000.44000.44000.44000.4400-
Nov 8, 20240.44000.44000.44000.44000.4400-
Nov 7, 20240.44000.44000.44000.44000.4400-
Nov 6, 20240.44000.44000.44000.44000.4400-
Nov 5, 20240.44000.44000.44000.44000.44002,000
Nov 4, 20240.40000.40000.40000.40000.4000200
Nov 1, 20240.40000.40000.40000.40000.4000-
Oct 31, 20240.40000.40000.40000.40000.4000-
Oct 30, 20240.40000.40000.40000.40000.4000-
Oct 29, 20240.40000.40000.40000.40000.4000-
Oct 28, 20240.40000.40000.40000.40000.4000-
Oct 25, 20240.40000.40000.40000.40000.40002,300
Oct 24, 20240.37000.37000.37000.37000.3700-
Oct 23, 20240.37000.37000.37000.37000.3700-
Oct 22, 20240.37000.37000.37000.37000.3700-
Oct 21, 20240.37000.37000.37000.37000.3700-
Oct 18, 20240.37000.37000.37000.37000.3700-
Oct 17, 20240.37000.37000.37000.37000.370010,300
Oct 16, 20240.40000.40000.40000.40000.4000-
Oct 15, 20240.40000.40000.40000.40000.4000-
Oct 14, 20240.40000.40000.40000.40000.4000-
Oct 11, 20240.40000.40000.40000.40000.4000-
Oct 10, 20240.40000.40000.40000.40000.4000-
Oct 9, 20240.40000.40000.40000.40000.4000100
Oct 8, 20240.43000.44000.43000.44000.4400300
Oct 7, 20240.44000.44000.44000.44000.4400-
Oct 4, 20240.44000.44000.44000.44000.44001,000
Oct 3, 20240.44000.44000.44000.44000.4400-
Oct 2, 20240.44000.44000.44000.44000.4400-
Oct 1, 20240.44000.44000.44000.44000.4400200
Sep 30, 20240.45000.49000.45000.49000.490031,500
Sep 27, 20240.37000.40000.37000.40000.400031,500
Sep 26, 20240.33000.33000.33000.33000.330015,500
Sep 25, 20240.33000.33000.33000.33000.3300-
Sep 24, 20240.33000.33000.33000.33000.33004,500
Sep 23, 20240.31000.31000.31000.31000.3100-
Sep 20, 20240.31000.31000.31000.31000.3100-
Sep 19, 20240.31000.31000.31000.31000.3100-
Sep 18, 20240.31000.31000.31000.31000.3100-
Sep 17, 20240.31000.31000.31000.31000.3100900
Sep 16, 20240.39000.39000.39000.39000.3900-
Sep 13, 20240.39000.39000.39000.39000.3900-
Sep 12, 20240.39000.39000.39000.39000.3900-
Sep 11, 20240.39000.39000.39000.39000.3900-
Sep 10, 20240.39000.39000.39000.39000.3900-
Sep 9, 20240.39000.39000.39000.39000.3900-
Sep 6, 20240.39000.39000.39000.39000.3900-
Sep 5, 20240.39000.39000.39000.39000.3900-
Sep 4, 20240.39000.39000.39000.39000.3900-
Sep 3, 20240.39000.39000.39000.39000.3900-
Aug 30, 20240.39000.39000.39000.39000.3900-
Aug 29, 20240.39000.39000.39000.39000.39005,000
Aug 28, 20240.32000.32000.32000.32000.3200-
Aug 27, 20240.32000.32000.32000.32000.3200-
Aug 26, 20240.32000.32000.32000.32000.3200-
Aug 23, 20240.32000.32000.32000.32000.320014,500
Aug 22, 20240.33000.33000.33000.33000.3300-
Aug 21, 20240.33000.33000.33000.33000.3300-
Aug 20, 20240.33000.33000.33000.33000.3300-
Aug 19, 20240.33000.33000.33000.33000.3300-
Aug 16, 20240.33000.33000.33000.33000.3300-
Aug 15, 20240.33000.33000.33000.33000.3300-
Aug 14, 20240.33000.33000.33000.33000.3300-
Aug 13, 20240.33000.33000.33000.33000.3300-
Aug 12, 20240.33000.33000.33000.33000.3300-
Aug 9, 20240.33000.33000.33000.33000.3300-
Aug 8, 20240.33000.33000.33000.33000.3300-
Aug 7, 20240.33000.33000.33000.33000.330019,400
Aug 6, 20240.34000.34000.34000.34000.3400-
Aug 5, 20240.34000.34000.34000.34000.3400-
Aug 2, 20240.34000.34000.34000.34000.3400-
Aug 1, 20240.34000.34000.34000.34000.3400-
Jul 31, 20240.34000.34000.34000.34000.3400-
Jul 30, 20240.34000.34000.34000.34000.3400-
Jul 29, 20240.34000.34000.34000.34000.3400-
Jul 26, 20240.34000.34000.34000.34000.3400-
Jul 25, 20240.34000.34000.34000.34000.3400-
Jul 24, 20240.34000.34000.34000.34000.3400-
Jul 23, 20240.34000.34000.34000.34000.3400-
Jul 22, 20240.34000.34000.34000.34000.3400-
Jul 19, 20240.34000.34000.34000.34000.3400-
Jul 18, 20240.34000.34000.34000.34000.3400-
Jul 17, 20240.34000.34000.34000.34000.3400-
Jul 16, 20240.34000.34000.34000.34000.3400-
Jul 15, 20240.34000.34000.34000.34000.34003,100
Jul 12, 20240.36000.36000.36000.36000.36002,000
Jul 11, 20240.36000.36000.36000.36000.360050,000
Jul 10, 20240.38000.38000.38000.38000.3800-
Jul 9, 20240.38000.38000.38000.38000.38004,700
Jul 8, 20240.35000.35000.35000.35000.3500-
Jul 5, 20240.35000.35000.35000.35000.35004,400
Jul 3, 20240.40000.40000.40000.40000.4000-
Jul 2, 20240.40000.40000.40000.40000.4000-
Jul 1, 20240.40000.40000.40000.40000.4000-
Jun 28, 20240.40000.40000.40000.40000.4000-
Jun 27, 20240.40000.40000.40000.40000.4000-
Jun 26, 20240.40000.40000.40000.40000.4000-
Jun 25, 20240.40000.40000.40000.40000.4000-
Jun 24, 20240.40000.40000.40000.40000.4000-
Jun 21, 20240.40000.40000.40000.40000.4000-
Jun 20, 20240.40000.40000.40000.40000.4000800
Jun 18, 20240.43000.43000.43000.43000.4300-
Jun 17, 20240.43000.43000.43000.43000.4300-
Jun 14, 20240.43000.43000.43000.43000.4300100
Jun 13, 20240.46000.46000.46000.46000.4600-
Jun 12, 20240.46000.46000.46000.46000.4600-
Jun 11, 20240.46000.46000.46000.46000.4600-
Jun 10, 20240.46000.46000.46000.46000.4600-
Jun 7, 20240.46000.46000.46000.46000.4600100
Jun 6, 20240.42000.42000.42000.42000.4200200
Jun 5, 20240.45000.45000.45000.45000.4500-
Jun 4, 20240.45000.45000.45000.45000.4500400
Jun 3, 20240.41000.41000.40000.40000.40001,100
May 31, 20240.40000.42000.40000.42000.420023,900
May 30, 20240.44000.44000.44000.44000.4400-
May 29, 20240.41000.44000.41000.44000.4400400
May 28, 20240.35000.35000.35000.35000.3500-
May 24, 20240.35000.35000.35000.35000.3500-
May 23, 20240.35000.35000.35000.35000.3500-
May 22, 20240.35000.35000.35000.35000.3500-
May 21, 20240.35000.35000.35000.35000.3500-
May 20, 20240.35000.35000.35000.35000.3500-
May 17, 20240.35000.35000.35000.35000.3500-
May 16, 20240.35000.35000.35000.35000.3500-
May 15, 20240.35000.35000.35000.35000.3500-
May 14, 20240.35000.35000.35000.35000.3500-
May 13, 20240.35000.35000.35000.35000.3500-
May 10, 20240.35000.35000.35000.35000.3500-
May 9, 20240.35000.35000.35000.35000.3500-
May 8, 20240.35000.35000.35000.35000.3500-
May 7, 20240.35000.35000.35000.35000.350024,400
May 6, 20240.34000.34000.34000.34000.3400-
May 3, 20240.34000.34000.34000.34000.3400-
May 2, 20240.34000.34000.34000.34000.3400-
May 1, 20240.34000.36000.34000.34000.340030,600
Apr 30, 20240.36000.36000.36000.36000.3600-
Apr 29, 20240.36000.36000.36000.36000.36007,300

Related Tickers

AIRYY Air China Limited
12.40
-0.40%
 
AZUL Azul S.A.
0.8800
+6.01%
 
ALK Alaska Air Group, Inc.
43.02
+2.65%
 
UAL United Airlines Holdings, Inc.
68.84
+0.94%