
China Southern Airlines Co Ltd (PK) (CHKIF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0.01136 | 2.46956521739 | 0.46 | 0.4869 | 0.347 | 22181 | 0.35973122 | CS |
12 | 0.01286 | 2.80479825518 | 0.4585 | 0.53 | 0.347 | 11660 | 0.40431727 | CS |
26 | 0.01136 | 2.46956521739 | 0.46 | 0.53 | 0.347 | 10084 | 0.41358959 | CS |
52 | 0.13566 | 40.4110813226 | 0.3357 | 0.5619 | 0.310565 | 12577 | 0.44468229 | CS |
156 | -0.12994 | -21.6098453351 | 0.6013 | 0.74425 | 0.3 | 13230 | 0.4926962 | CS |
260 | 0.02816 | 6.35379061372 | 0.4432 | 0.85 | 0.3 | 16030 | 0.56911312 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752874140 | 0.47136 | 0 | 0.00 | 0.47136 | 0.47136 | 0.47136 | 0 |
1752787740 | 0.47136 | 0 | 0.00 | 0.47136 | 0.47136 | 0.47136 | 0 |
1752701340 | 0.47136 | 0 | 0.00 | 0.47136 | 0.47136 | 0.47136 | 0 |
1752614940 | 0.47136 | 0 | 0.00 | 0.47136 | 0.47136 | 0.47136 | 0 |
1752528540 | 0.47136 | 0 | 0.00 | 0.47136 | 0.47136 | 0.47136 | 0 |
1752269340 | 0.47136 | 0 | 0.00 | 0.47136 | 0.47136 | 0.47136 | 0 |
1752182940 | 0.47136 | -0.01459 | -3.00 | 0.47136 | 0.47136 | 0.47136 | 1200 |
1752096540 | 0.48595 | 0 | 0.00 | 0.48595 | 0.48595 | 0.48595 | 0 |
1752010140 | 0.48595 | 0.1389501 | 40.04 | 0.4869 | 0.4869 | 0.48595 | 5022 |
1751923740 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
1751578140 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
1751491740 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
1751405340 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
1751318940 | 0.3469999 | -0.113 | -24.57 | 0.4721 | 0.4721 | 0.3469999 | 80000 |
1751059560 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1750973160 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1750886760 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1750800360 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
1750713960 | 0.46 | -0.00725 | -1.55 | 0.46 | 0.46 | 0.46 | 2500 |
1750454880 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1750282080 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1750195680 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1750109280 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1749850080 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1749763680 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1749677280 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1749590880 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1749504480 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1749245280 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1749158880 | 0.46725 | 0 | 0.00 | 0.46725 | 0.46725 | 0.46725 | 0 |
1749072480 | 0.46725 | -0.02195 | -4.49 | 0.485 | 0.485 | 0.46725 | 44837 |
1748985600 | 0.4892 | -0.0408 | -7.70 | 0.484848 | 0.4892 | 0.484848 | 600 |
1748899320 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
1748640120 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
1748553720 | 0.53 | 0.0285001 | 5.68 | 0.53 | 0.53 | 0.53 | 100 |
1748467740 | 0.5014999 | 0 | 0.00 | 0.5014999 | 0.5014999 | 0.5014999 | 0 |
1748381340 | 0.5014999 | 0 | 0.00 | 0.5014999 | 0.5014999 | 0.5014999 | 0 |
1748035740 | 0.5014999 | 0 | 0.00 | 0.5014999 | 0.5014999 | 0.5014999 | 0 |
1747949340 | 0.5014999 | 0.0381999 | 8.25 | 0.4783 | 0.5014999 | 0.4783 | 5000 |
1747862580 | 0.4633 | 0 | 0.00 | 0.4633 | 0.4633 | 0.4633 | 0 |
1747776180 | 0.4633 | 0.0233 | 5.30 | 0.4648 | 0.48148 | 0.4633 | 5878 |
1747689600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1747430400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1747344000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
1747257600 | 0.44 | 0.028335 | 6.88 | 0.44 | 0.44 | 0.44 | 3000 |
1747171200 | 0.411665 | 0 | 0.00 | 0.411665 | 0.411665 | 0.411665 | 0 |
1747084800 | 0.411665 | 0 | 0.00 | 0.411665 | 0.411665 | 0.411665 | 0 |
1746825600 | 0.411665 | 0 | 0.00 | 0.411665 | 0.411665 | 0.411665 | 0 |
1746739200 | 0.411665 | 0 | 0.00 | 0.411665 | 0.411665 | 0.411665 | 0 |
1746652800 | 0.411665 | 0 | 0.00 | 0.411665 | 0.411665 | 0.411665 | 0 |
1746566400 | 0.411665 | 0 | 0.00 | 0.411665 | 0.411665 | 0.411665 | 0 |
1746480000 | 0.411665 | -0.046835 | -10.21 | 0.411665 | 0.411665 | 0.411665 | 878 |
1746221220 | 0.4585 | 0 | 0.00 | 0.4585 | 0.4585 | 0.4585 | 0 |
1746134820 | 0.4585 | 0 | 0.00 | 0.4585 | 0.4585 | 0.4585 | 0 |
1746048420 | 0.4585 | 0 | 0.00 | 0.4585 | 0.4585 | 0.4585 | 0 |
1745962020 | 0.4585 | -0.0005 | -0.11 | 0.4585 | 0.4585 | 0.4585 | 440 |
1745875560 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
1745616360 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
1745529960 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
1745443560 | 0.459 | 0 | 0.00 | 0.4331 | 0.459 | 0.4331 | 5000 |
1745356800 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
1745270400 | 0.459 | 0.0490001 | 11.95 | 0.459 | 0.459 | 0.459 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.