Cathay Pacific Airways Limited (CPCAY)
OTCMKTS · Delayed Price · Currency is USD
7.80
-0.10 (-1.27%)
At close: Mar 27, 2026
CPCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | 2,230 |
| Mar 26, 2026 | 7.86 | 7.93 | 7.86 | 7.90 | 7.90 | - | 2,954 |
| Mar 24, 2026 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | -0.94% | 685 |
| Mar 23, 2026 | 7.81 | 8.13 | 7.81 | 7.98 | 7.98 | 0.95% | 7,486 |
| Mar 20, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -3.19% | 490 |
| Mar 19, 2026 | 8.20 | 8.20 | 8.04 | 8.16 | 8.16 | -0.49% | 4,277 |
| Mar 18, 2026 | 8.18 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | 676 |
| Mar 17, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -0.37% | 1,471 |
| Mar 16, 2026 | 8.10 | 8.25 | 8.10 | 8.13 | 8.13 | 2.26% | 827 |
| Mar 13, 2026 | 7.99 | 8.15 | 7.95 | 7.95 | 7.95 | -4.79% | 5,708 |
| Mar 12, 2026 | 7.93 | 8.35 | 7.93 | 8.35 | 8.35 | -2.01% | 959 |
| Mar 11, 2026 | 8.25 | 8.87 | 8.25 | 8.52 | 8.52 | 6.11% | 2,787 |
| Mar 10, 2026 | 8.00 | 8.03 | 7.96 | 8.03 | 8.03 | 2.95% | 7,247 |
| Mar 9, 2026 | 8.08 | 8.08 | 7.80 | 7.80 | 7.80 | -4.88% | 857 |
| Mar 6, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | 860 |
| Mar 5, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -3.09% | 1,737 |
| Mar 3, 2026 | 8.65 | 8.65 | 8.25 | 8.41 | 8.41 | -2.55% | 5,797 |
| Mar 2, 2026 | 8.66 | 8.68 | 8.51 | 8.63 | 8.63 | -2.62% | 10,084 |
| Feb 26, 2026 | 9.10 | 9.10 | 8.65 | 8.86 | 8.86 | 2.69% | 38,706 |
| Feb 25, 2026 | 8.65 | 8.65 | 8.48 | 8.63 | 8.63 | 3.55% | 2,029 |
| Feb 24, 2026 | 8.38 | 8.50 | 8.21 | 8.33 | 8.33 | 0.53% | 7,412 |
| Feb 23, 2026 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | 1.72% | 1,467 |
| Feb 19, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | -0.49% | 12,048 |
| Feb 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.11% | 405 |
| Feb 13, 2026 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -1.20% | 548 |
| Feb 12, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.60% | 629 |
| Feb 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -5.07% | 188 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 229 |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.42% | 602 |
| Feb 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.26% | 297 |
| Feb 5, 2026 | 8.21 | 8.30 | 8.15 | 8.30 | 8.30 | 4.05% | 670 |
| Feb 4, 2026 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | -0.06% | 459 |
| Feb 3, 2026 | 7.70 | 7.99 | 7.70 | 7.99 | 7.99 | 2.44% | 624 |
| Feb 2, 2026 | 7.63 | 7.85 | 7.60 | 7.80 | 7.80 | 2.43% | 11,666 |
| Jan 30, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.44% | 1,095 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 331 |
| Jan 28, 2026 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | -0.64% | 6,047 |
| Jan 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 414 |
| Jan 26, 2026 | 8.23 | 8.23 | 8.00 | 8.00 | 8.00 | 1.52% | 1,882 |
| Jan 23, 2026 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | -2.23% | 8,760 |
| Jan 22, 2026 | 8.10 | 8.11 | 8.02 | 8.06 | 8.06 | 4.68% | 4,196 |
| Jan 21, 2026 | 7.87 | 7.87 | 7.70 | 7.70 | 7.70 | -2.65% | 522 |
| Jan 20, 2026 | 8.04 | 8.12 | 7.91 | 7.91 | 7.91 | 2.73% | 2,099 |
| Jan 15, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 2,320 |
| Jan 14, 2026 | 7.78 | 7.78 | 7.75 | 7.75 | 7.75 | -1.34% | 407 |
| Jan 13, 2026 | 8.00 | 8.18 | 7.82 | 7.86 | 7.86 | -0.95% | 1,349 |
| Jan 12, 2026 | 8.00 | 8.13 | 7.93 | 7.93 | 7.93 | -2.68% | 848 |
| Jan 8, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.71% | 1,680 |
| Jan 7, 2026 | 8.15 | 8.29 | 8.15 | 8.29 | 8.29 | 2.55% | 566 |
| Jan 6, 2026 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -2.25% | 551 |