Cathay Pacific Airways Limited (CPCAY)
OTCMKTS · Delayed Price · Currency is USD
8.07
-0.43 (-5.07%)
At close: Feb 11, 2026
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8.19 | 8.27 | 8.19 | 8.27 | 8.27 | 3.50% | 10,535 |
| Jan 2, 2026 | 7.86 | 7.99 | 7.86 | 7.99 | 7.99 | 0.82% | 693 |
| Dec 31, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.69% | 142 |
| Dec 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.40% | 212 |
| Dec 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.60% | 665 |
| Dec 26, 2025 | 7.93 | 8.06 | 7.93 | 8.06 | 8.06 | -1.53% | 16,670 |
| Dec 24, 2025 | 8.07 | 8.19 | 8.07 | 8.19 | 8.19 | -0.06% | 308 |
| Dec 23, 2025 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 6.78% | 16,437 |
| Dec 22, 2025 | 7.55 | 7.67 | 7.55 | 7.67 | 7.67 | 0.52% | 1,614 |
| Dec 19, 2025 | 7.59 | 7.63 | 7.53 | 7.63 | 7.63 | 1.06% | 3,169 |
| Dec 18, 2025 | 7.56 | 7.56 | 7.51 | 7.55 | 7.55 | -0.66% | 2,894 |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 162 |
| Dec 12, 2025 | 7.33 | 7.50 | 7.33 | 7.50 | 7.50 | -0.40% | 950 |
| Dec 10, 2025 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | 1.20% | 23,445 |
| Dec 9, 2025 | 7.57 | 7.57 | 7.44 | 7.44 | 7.44 | -3.99% | 314 |
| Dec 5, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.32% | 438 |
| Dec 4, 2025 | 7.89 | 7.89 | 7.73 | 7.73 | 7.73 | -1.97% | 2,313 |
| Dec 3, 2025 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 0.38% | 1,236 |
| Dec 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.51% | 300 |
| Dec 1, 2025 | 7.74 | 7.81 | 7.57 | 7.81 | 7.81 | 3.31% | 729 |
| Nov 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.05% | 520 |
| Nov 25, 2025 | 7.69 | 7.69 | 7.64 | 7.64 | 7.64 | -1.16% | 319 |
| Nov 24, 2025 | 7.74 | 7.74 | 7.57 | 7.73 | 7.73 | 4.46% | 2,779 |
| Nov 21, 2025 | 7.64 | 7.77 | 7.23 | 7.40 | 7.40 | - | 947 |
| Nov 20, 2025 | 7.59 | 7.68 | 7.40 | 7.40 | 7.40 | -2.89% | 2,636 |
| Nov 19, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.06% | 436 |
| Nov 17, 2025 | 7.71 | 7.80 | 7.70 | 7.78 | 7.78 | 2.37% | 4,257 |