Other US listings · CHKIF · stock
China Southern Airlines Co. Ltd. (CHKIF) stock price history
Every Other US listings trading session of China Southern Airlines Co. Ltd. from Dec 31, 2010 to Jul 17, 2026: 3,908 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHKIF adjusted close, 2010 to 2026
- $1.34
- All time high, 2018
- $0.8200
- 52 week high, $0.3900 low
- 3,908
- Daily sessions since 2010
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CHKIF key facts
- China Southern Airlines Co. Ltd. (CHKIF) closed at $0.4500 on Jul 17, 2026 on Other US listings.
- CHKIF's all time high close is $1.34, set on Mar 13, 2018; its all time low close is $0.3000 on Apr 16, 2024.
- CHKIF's 52 week range is $0.3900 to $0.8200.
- CHKIF returned -4.3% over the year to Jul 17, 2026 and -26.2% over five years.
- Over ten years CHKIF returned -23%, -2.6% a year compounded.
- CHKIF's deepest drawdown was -77.6% from Mar 13, 2018 to Apr 16, 2024.
- DataCedar holds 3,908 daily sessions of CHKIF history from Dec 31, 2010, adjusted for splits and dividends, served by the API under a key.
CHKIF price chart, 2010 to 2026
CHKIF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -15.1% |
| 6 months | -40.0% |
| Year to date | -37.5% |
| 1 year | -4.3% |
| 3 years | -21.1% |
| 5 years | -26.2% |
| 10 years | -23.0% |
| Since Dec 31, 2010 | -16.8% |
| Compound annual growth, 15.5 years | -1.2% |
CHKIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.34 on Mar 13, 2018
- All time low close
- $0.3000 on Apr 16, 2024
- 52 week high
- $0.8200 on Feb 5, 2026
- 52 week low
- $0.3900 on Sep 29, 2025
- Deepest drawdown
- -77.6% from Mar 13, 2018 to Apr 16, 2024, not yet recovered
- Best single session
- +40.0% on Jul 8, 2025
- Worst single session
- -30.9% on Jul 3, 2018
- Volatility, 1 year annualised
- 70.8%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2015, +92%
- Worst calendar year
- 2018, -39%
CHKIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 31, 2010; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7500 | $0.8200 | $0.4100 | $0.4500 | -40.0% | 230.8K | 135 |
| 2025 | $0.5400 | $0.7500 | $0.3500 | $0.7500 | +36.4% | 7.3M | 250 |
| 2024 | $0.4600 | $0.5600 | $0.3000 | $0.5500 | +19.6% | 1.1M | 252 |
| 2023 | $0.6300 | $0.7400 | $0.3600 | $0.4600 | -27.0% | 1.8M | 250 |
| 2022 | $0.6000 | $0.6700 | $0.4900 | $0.6300 | +5.0% | 673.3K | 251 |
| 2021 | $0.6000 | $0.8500 | $0.5200 | $0.6000 | +5.3% | 289.4K | 252 |
| 2020 | $0.7000 | $0.7100 | $0.3500 | $0.5700 | -18.6% | 4.5M | 253 |
| 2019 | $0.6240 | $1.02 | $0.5900 | $0.7000 | +12.2% | 255.9K | 252 |
| 2018 | $1.01 | $1.34 | $0.5250 | $0.6240 | -38.5% | 850K | 251 |
| 2017 | $0.5462 | $1.02 | $0.5462 | $1.02 | +85.9% | 226.7K | 251 |
| 2016 | $0.7698 | $0.7698 | $0.5462 | $0.5462 | -29.0% | 41.3K | 252 |
| 2015 | $0.4011 | $1.11 | $0.4011 | $0.7698 | +91.9% | 1.8M | 252 |
| 2014 | $0.3390 | $0.4011 | $0.3116 | $0.4011 | +18.3% | 17.9K | 252 |
| 2013 | $0.4490 | $0.5132 | $0.3116 | $0.3390 | -24.5% | 1.2M | 252 |
| 2012 | $0.4582 | $0.4582 | $0.3665 | $0.4490 | -2.0% | 1.1M | 250 |
| 2011 | $0.5406 | $0.6048 | $0.3757 | $0.4582 | -15.3% | 3.1M | 252 |
| 2010 | $0.5406 | $0.5406 | $0.5406 | $0.5406 | n/a | 0 | 1 |
CHKIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.4500 | -4.3% |
| June 2026 | $0.4700 | -4.1% |
| May 2026 | $0.4900 | -3.9% |
| April 2026 | $0.5100 | +8.5% |
| March 2026 | $0.4700 | -37.3% |
| February 2026 | $0.7500 | -1.3% |
| January 2026 | $0.7600 | +1.3% |
| December 2025 | $0.7500 | +17.2% |
| November 2025 | $0.6400 | +12.3% |
| October 2025 | $0.5700 | +7.5% |
| September 2025 | $0.5300 | +3.9% |
| August 2025 | $0.5100 | -1.9% |
About the CHKIF data
Daily bars. 3,908 sessions from Dec 31, 2010 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHKIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- CGNRF Copper Giant Resources Corp.
- CGPCF Carabao Group Public Co Limited/ADR
- CHEV Charging Robotics Inc.
- CHKGF Cheung Kong Property Holdings Limited/ADR
- CHKR Chesapeake Granite Wash Trust
- CHLSY Chocoladefabriken Lindt & Spruengli AG/ADR
- CHMI-PA Cherry Hill Mortgage Investment Corp
- CHMI-PB Cherry Hill Mortgage Investment Corp
Browse Other US listings
Common questions
CHKIF share price history
