Cathay Pacific Airways Limited (CPCAY)
OTCMKTS
· Delayed Price · Currency is USD
5.55
-0.06 (-1.07%)
Apr 24, 2025, 12:12 PM EDT
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -1.07% | 242 |
| Apr 23, 2025 | 5.78 | 6.18 | 5.61 | 5.61 | 5.61 | -1.32% | 2,217 |
| Apr 22, 2025 | 5.50 | 5.69 | 5.50 | 5.69 | 5.69 | 1.70% | 7,049 |
| Apr 21, 2025 | 5.69 | 5.90 | 5.52 | 5.59 | 5.59 | -1.76% | 3,485 |
| Apr 17, 2025 | 5.51 | 5.79 | 5.51 | 5.69 | 5.69 | 3.02% | 4,846 |
| Apr 16, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -1.46% | 944 |
| Apr 15, 2025 | 5.65 | 5.65 | 5.58 | 5.61 | 5.61 | -0.97% | 5,485 |
| Apr 14, 2025 | 5.94 | 5.94 | 5.66 | 5.66 | 5.66 | - | 1,063 |
| Apr 11, 2025 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | -3.00% | 3,971 |
| Apr 10, 2025 | 5.80 | 5.97 | 5.65 | 5.84 | 5.84 | 3.27% | 10,141 |
| Apr 9, 2025 | 5.49 | 5.66 | 5.49 | 5.65 | 5.65 | 2.36% | 1,881 |
| Apr 8, 2025 | 5.65 | 5.66 | 5.52 | 5.52 | 5.52 | -0.72% | 5,640 |
| Apr 7, 2025 | 5.68 | 5.70 | 5.48 | 5.56 | 5.56 | -5.28% | 10,227 |
| Apr 4, 2025 | 5.82 | 6.00 | 5.76 | 5.87 | 5.87 | 0.86% | 23,274 |
| Apr 3, 2025 | 5.90 | 6.13 | 5.79 | 5.82 | 5.82 | -8.85% | 6,202 |
| Apr 2, 2025 | 6.28 | 6.55 | 6.28 | 6.39 | 6.39 | -3.91% | 2,178 |
| Apr 1, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.33 | -3.70% | 14,222 |
| Mar 31, 2025 | 6.70 | 6.90 | 6.61 | 6.90 | 6.58 | 0.51% | 1,207 |
| Mar 28, 2025 | 7.02 | 7.02 | 6.87 | 6.87 | 6.54 | 2.16% | 1,133 |
| Mar 27, 2025 | 6.87 | 6.87 | 6.72 | 6.72 | 6.40 | 0.12% | 587 |
| Mar 26, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.40 | 0.03% | 486 |
| Mar 25, 2025 | 6.75 | 7.00 | 6.71 | 6.71 | 6.39 | -1.76% | 1,407 |
| Mar 24, 2025 | 6.74 | 6.83 | 6.71 | 6.83 | 6.51 | 1.94% | 3,156 |
| Mar 21, 2025 | 6.73 | 6.84 | 6.70 | 6.70 | 6.39 | -0.45% | 3,009 |
| Mar 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.41 | -0.07% | 1,778 |
| Mar 19, 2025 | 6.76 | 6.76 | 6.60 | 6.74 | 6.42 | -0.81% | 1,560 |
| Mar 18, 2025 | 6.80 | 6.82 | 6.75 | 6.79 | 6.47 | -0.15% | 1,925 |
| Mar 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.48 | 2.29% | 623 |
| Mar 14, 2025 | 6.80 | 6.99 | 6.65 | 6.65 | 6.34 | -7.15% | 1,315 |
| Mar 13, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 6.82 | - | 180 |
| Mar 12, 2025 | 7.20 | 7.20 | 6.89 | 7.16 | 6.82 | -0.28% | 10,489 |
| Mar 11, 2025 | 7.06 | 7.18 | 7.06 | 7.18 | 6.84 | 0.42% | 1,983 |
| Mar 10, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 6.81 | 0.07% | 5,182 |
| Mar 7, 2025 | 7.00 | 7.25 | 7.00 | 7.15 | 6.81 | 4.77% | 5,037 |
| Mar 6, 2025 | 6.90 | 6.90 | 6.71 | 6.82 | 6.50 | -1.16% | 1,379 |
| Mar 5, 2025 | 6.73 | 6.90 | 6.73 | 6.90 | 6.58 | 2.07% | 3,604 |
| Mar 4, 2025 | 6.73 | 6.80 | 6.63 | 6.76 | 6.44 | 2.30% | 10,762 |
| Mar 3, 2025 | 6.58 | 6.73 | 6.58 | 6.61 | 6.30 | 1.35% | 6,541 |
| Feb 28, 2025 | 6.33 | 6.53 | 6.33 | 6.52 | 6.21 | -0.99% | 5,978 |
| Feb 27, 2025 | 6.32 | 6.59 | 6.32 | 6.59 | 6.28 | 1.04% | 901 |
| Feb 26, 2025 | 6.41 | 6.52 | 6.41 | 6.52 | 6.21 | -0.50% | 27,729 |
| Feb 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.24 | -2.24% | 648 |
| Feb 24, 2025 | 6.28 | 6.70 | 6.28 | 6.70 | 6.39 | 2.29% | 2,239 |
| Feb 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.24 | 1.79% | 652 |
| Feb 20, 2025 | 6.56 | 6.56 | 6.37 | 6.44 | 6.13 | 0.08% | 1,038 |
| Feb 19, 2025 | 6.35 | 6.45 | 6.28 | 6.43 | 6.13 | -0.77% | 3,795 |
| Feb 18, 2025 | 6.41 | 6.50 | 6.41 | 6.48 | 6.18 | 1.25% | 2,249 |
| Feb 14, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.10 | - | 1,348 |
| Feb 13, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.10 | -4.48% | 671 |
| Feb 12, 2025 | 6.70 | 6.70 | 6.54 | 6.70 | 6.39 | 3.52% | 2,188 |