Cathay Pacific Airways Limited (CPCAY)
OTCMKTS
· Delayed Price · Currency is USD
6.62
+0.07 (1.07%)
May 28, 2025, 2:37 PM EDT
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 6.68 | 6.68 | 6.55 | 6.55 | 6.55 | -2.36% | 8,197 |
| May 23, 2025 | 6.41 | 6.71 | 6.41 | 6.71 | 6.71 | -0.03% | 480 |
| May 22, 2025 | 6.48 | 6.73 | 6.48 | 6.71 | 6.71 | 3.31% | 867 |
| May 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 119 |
| May 20, 2025 | 6.55 | 6.85 | 6.50 | 6.50 | 6.50 | -0.54% | 2,129 |
| May 19, 2025 | 6.44 | 6.55 | 6.44 | 6.53 | 6.53 | -0.31% | 8,473 |
| May 16, 2025 | 6.40 | 6.55 | 6.20 | 6.55 | 6.55 | 4.63% | 6,556 |
| May 15, 2025 | 6.22 | 6.40 | 6.16 | 6.26 | 6.26 | -0.32% | 10,331 |
| May 14, 2025 | 6.25 | 6.28 | 6.08 | 6.28 | 6.28 | 0.48% | 6,773 |
| May 13, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.64% | 624 |
| May 12, 2025 | 6.43 | 6.43 | 6.15 | 6.21 | 6.21 | 1.39% | 1,039 |
| May 9, 2025 | 6.01 | 6.13 | 6.01 | 6.13 | 6.13 | 2.17% | 1,538 |
| May 8, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 0.67% | 1,125 |
| May 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.38% | 445 |
| May 6, 2025 | 5.95 | 6.00 | 5.87 | 5.87 | 5.87 | -1.11% | 9,069 |
| May 5, 2025 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 0.59% | 1,549 |
| May 2, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.24% | 681 |
| May 1, 2025 | 5.72 | 5.72 | 5.66 | 5.67 | 5.67 | -2.75% | 11,276 |
| Apr 30, 2025 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 2.55% | 696 |
| Apr 29, 2025 | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | 0.18% | 802 |
| Apr 28, 2025 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | -1.48% | 1,321 |
| Apr 25, 2025 | 5.85 | 5.85 | 5.69 | 5.76 | 5.76 | 3.69% | 757 |
| Apr 24, 2025 | 5.55 | 5.77 | 5.55 | 5.55 | 5.55 | -1.07% | 702 |
| 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 | 6.41 | 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 | 6.40 | -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 |