Cathay Pacific Airways Limited (CPCAY)
OTCMKTS · Delayed Price · Currency is USD
7.39
+0.14 (1.93%)
Nov 5, 2025, 3:32 PM EST
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 90 |
| Nov 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.50% | 842 |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.82% | 309 |
| Oct 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.52% | 175 |
| Oct 29, 2025 | 7.33 | 7.33 | 7.09 | 7.09 | 7.09 | -0.80% | 717 |
| Oct 28, 2025 | 7.15 | 7.16 | 7.09 | 7.15 | 7.15 | 3.03% | 13,187 |
| Oct 27, 2025 | 7.00 | 7.00 | 6.93 | 6.94 | 6.94 | -1.14% | 3,030 |
| Oct 24, 2025 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | -1.27% | 2,244 |
| Oct 23, 2025 | 7.00 | 7.13 | 7.00 | 7.11 | 7.11 | 3.13% | 3,952 |
| Oct 22, 2025 | 6.89 | 7.00 | 6.77 | 6.89 | 6.89 | 2.74% | 6,737 |
| Oct 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.03% | 446 |
| Oct 20, 2025 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | 0.44% | 436 |
| Oct 17, 2025 | 6.70 | 6.89 | 6.70 | 6.89 | 6.89 | 0.36% | 412 |
| Oct 16, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.51% | 479 |
| Oct 15, 2025 | 6.67 | 6.83 | 6.67 | 6.83 | 6.83 | 1.19% | 650 |
| Oct 14, 2025 | 6.84 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 2,832 |
| Oct 13, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.58% | 470 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.70 | 6.84 | 6.84 | - | 2,036 |
| Oct 9, 2025 | 6.85 | 6.94 | 6.84 | 6.84 | 6.84 | - | 1,869 |
| Oct 8, 2025 | 6.77 | 6.84 | 6.77 | 6.84 | 6.84 | 0.44% | 2,355 |
| Oct 7, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.01% | 784 |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 2,187 |
| Oct 3, 2025 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | 0.35% | 2,494 |
| Oct 2, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.38% | 560 |
| Oct 1, 2025 | 6.64 | 6.94 | 6.64 | 6.80 | 6.80 | -1.31% | 2,955 |
| Sep 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.70% | 5,259 |
| Sep 29, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 11 |
| Sep 26, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.67% | 283 |
| Sep 25, 2025 | 6.73 | 6.80 | 6.73 | 6.73 | 6.73 | -0.30% | 2,589 |
| Sep 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 168 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 5 |
| Sep 22, 2025 | 6.93 | 6.93 | 6.70 | 6.75 | 6.75 | -0.81% | 7,636 |
| Sep 19, 2025 | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | -0.95% | 896 |
| Sep 18, 2025 | 6.76 | 6.87 | 6.76 | 6.87 | 6.87 | -0.22% | 375 |
| Sep 17, 2025 | 6.83 | 6.89 | 6.74 | 6.89 | 6.89 | 2.68% | 2,799 |
| Sep 16, 2025 | 6.66 | 6.71 | 6.65 | 6.71 | 6.71 | -1.11% | 6,310 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -0.29% | 1,098 |
| Sep 12, 2025 | 6.85 | 7.04 | 6.75 | 6.80 | 6.80 | 0.74% | 2,474 |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.44% | 2,228 |
| Sep 10, 2025 | 6.80 | 6.95 | 6.78 | 6.78 | 6.78 | -0.44% | 5,502 |
| Sep 9, 2025 | 6.75 | 6.86 | 6.75 | 6.81 | 6.81 | -1.60% | 803 |
| Sep 8, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.53% | 407 |
| Sep 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 89 |
| Sep 4, 2025 | 6.78 | 6.78 | 6.75 | 6.75 | 6.75 | -3.43% | 2,112 |
| Sep 3, 2025 | 6.95 | 6.99 | 6.95 | 6.99 | 6.86 | -0.14% | 913 |
| Sep 2, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 6.87 | -0.14% | 722 |
| Aug 29, 2025 | 6.96 | 7.01 | 6.96 | 7.01 | 6.88 | 1.15% | 1,047 |
| Aug 28, 2025 | 7.00 | 7.00 | 6.93 | 6.93 | 6.80 | -0.43% | 3,590 |
| Aug 27, 2025 | 6.84 | 6.96 | 6.75 | 6.96 | 6.83 | 1.61% | 1,524 |
| Aug 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | - | 112 |