Cathay Pacific Airways Limited (CPCAY)
OTCMKTS · Delayed Price · Currency is USD
6.78
+0.05 (0.67%)
Sep 26, 2025, 3:33 PM EDT
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 7.02 | 7.02 | 6.85 | 6.85 | 6.72 | -0.58% | 1,327 |
| Aug 22, 2025 | 7.09 | 7.10 | 6.89 | 6.89 | 6.76 | -1.99% | 6,051 |
| Aug 21, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.90 | 1.96% | 1,826 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.77 | 0.66% | 227 |
| Aug 19, 2025 | 6.93 | 6.93 | 6.80 | 6.85 | 6.72 | 0.74% | 2,859 |
| Aug 18, 2025 | 7.03 | 7.03 | 6.80 | 6.80 | 6.67 | -1.45% | 5,312 |
| Aug 15, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.77 | 1.47% | 1,152 |
| Aug 14, 2025 | 6.75 | 6.80 | 6.71 | 6.80 | 6.67 | 3.22% | 1,953 |
| Aug 13, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.47 | - | 258 |
| Aug 12, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.47 | - | 158 |
| Aug 11, 2025 | 6.55 | 6.59 | 6.55 | 6.59 | 6.47 | 1.20% | 1,565 |
| Aug 8, 2025 | 6.60 | 6.69 | 6.51 | 6.51 | 6.39 | -3.56% | 1,081 |
| Aug 7, 2025 | 6.66 | 6.94 | 6.66 | 6.75 | 6.63 | -3.57% | 4,160 |
| Aug 6, 2025 | 7.15 | 7.15 | 6.82 | 7.00 | 6.87 | -8.88% | 2,113 |
| Aug 5, 2025 | 7.53 | 7.75 | 7.53 | 7.68 | 7.54 | 1.75% | 3,695 |
| Aug 4, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.41 | 2.72% | 805 |
| Aug 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | -2.52% | 132 |
| Jul 31, 2025 | 7.35 | 7.54 | 7.35 | 7.54 | 7.40 | - | 1,184 |
| Jul 30, 2025 | 7.56 | 7.56 | 7.34 | 7.54 | 7.40 | -0.26% | 3,819 |
| Jul 29, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.42 | - | 142 |
| Jul 28, 2025 | 7.78 | 7.79 | 7.56 | 7.56 | 7.42 | -2.95% | 20,345 |
| Jul 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.65 | 2.77% | 342 |
| Jul 24, 2025 | 7.57 | 7.58 | 7.57 | 7.58 | 7.44 | 3.84% | 541 |
| Jul 23, 2025 | 7.33 | 7.33 | 7.30 | 7.30 | 7.17 | 0.27% | 1,358 |
| Jul 22, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | - | 43 |
| Jul 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | - | 46 |
| Jul 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.15 | -3.58% | 195 |