Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
S&P 500
5,308.26
+0.13(+0.00%)
Dow
39,841.23
+34.46(+0.09%)
Nasdaq
16,771.68
-23.20(-0.14%)
Bitcoin USD
70,572.48
+3,505.20(+5.23%)
CMC Crypto 200
1,545.81
+57.27(+3.85%)

China Southern Airlines Company Limited (CHKIF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3450

+0.0094

(+2.82%)

As of 12:42PM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

S&P 5005,308.26+0.13(+0.00%)

Dow39,841.23+34.46(+0.09%)

Nasdaq16,771.68-23.20(-0.14%)

Bitcoin USD70,572.48+3,505.20(+5.23%)

CMC Crypto 2001,545.81+57.27(+3.85%)

China Southern Airlines Company Limited (CHKIF)

Straits Times Index
3,307.90
-6.15(-0.19%)

S&P 500
5,308.26
+0.13(+0.00%)

Dow
39,841.23
+34.46(+0.09%)

Nasdaq
16,771.68
-23.20(-0.14%)

Bitcoin USD
70,572.48
+3,505.20(+5.23%)

CMC Crypto 200
1,545.81
+57.27(+3.85%)