Cathay Pacific Airways Limited (CPCAY)
OTCMKTS · Delayed Price · Currency is USD
9.50
-0.05 (-0.52%)
At close: Nov 9, 2026
CPCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.55 | 9.69 | 9.50 | 9.50 | 9.50 | -0.52% | 3,657 |
| Nov 6, 2026 | 9.35 | 9.68 | 9.35 | 9.55 | 9.55 | -1.55% | 13,998 |
| Nov 5, 2026 | 9.60 | 9.70 | 9.54 | 9.70 | 9.70 | 3.97% | 3,277 |
| Nov 4, 2026 | 9.30 | 9.49 | 9.19 | 9.33 | 9.33 | 4.71% | 6,396 |
| Nov 3, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.58% | 131 |
| Nov 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.29% | 666 |
| Oct 30, 2026 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 4.26% | 625 |
| Oct 28, 2026 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | -2.63% | 4,356 |
| Oct 26, 2026 | 8.56 | 8.59 | 8.56 | 8.59 | 8.59 | 2.26% | 330 |
| Oct 23, 2026 | 7.97 | 8.45 | 7.97 | 8.40 | 8.40 | -0.59% | 2,024 |
| Oct 22, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -3.32% | 7,663 |
| Oct 21, 2026 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | 3.43% | 3,413 |
| Oct 20, 2026 | 8.60 | 8.72 | 8.45 | 8.45 | 8.45 | -0.26% | 2,607 |
| Oct 15, 2026 | 8.70 | 8.70 | 8.47 | 8.47 | 8.47 | -2.62% | 1,330 |
| Oct 14, 2026 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -3.33% | 2,567 |
| Oct 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% | 1,525 |
| Oct 12, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -1.56% | 697 |
| Oct 9, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -0.55% | 2,322 |
| Oct 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 984 |
| Oct 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 384 |
| Oct 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.43% | 100 |
| Sep 30, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.66% | 494 |
| Sep 28, 2026 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | -0.11% | 1,807 |
| Sep 24, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.20% | 504 |
| Sep 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.61% | 3,031 |
| Sep 22, 2026 | 9.11 | 9.20 | 9.08 | 9.20 | 9.20 | 2.91% | 775 |
| Sep 21, 2026 | 8.92 | 9.09 | 8.92 | 8.94 | 8.94 | -1.76% | 2,096 |
| Sep 18, 2026 | 9.21 | 9.21 | 9.06 | 9.10 | 9.10 | 2.71% | 869 |
| Sep 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.95% | 289 |
| Sep 14, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.77% | 478 |
| Sep 9, 2026 | 9.21 | 9.31 | 9.20 | 9.20 | 9.20 | 0.44% | 4,118 |
| Sep 4, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% | 4,044 |
| Sep 3, 2026 | 9.10 | 9.20 | 9.02 | 9.20 | 9.20 | 2.27% | 5,823 |
| Sep 2, 2026 | 9.00 | 9.19 | 9.00 | 9.14 | 9.00 | 3.30% | 26,364 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.71 | -3.12% | 20,574 |
| Aug 31, 2026 | 9.18 | 9.18 | 9.14 | 9.14 | 8.99 | -1.35% | 1,689 |
| Aug 28, 2026 | 9.40 | 9.40 | 9.26 | 9.26 | 9.11 | -2.53% | 2,117 |
| Aug 27, 2026 | 9.37 | 9.50 | 9.37 | 9.50 | 9.35 | -1.66% | 3,199 |
| Aug 26, 2026 | 9.50 | 9.66 | 9.50 | 9.66 | 9.51 | 8.17% | 2,158 |
| Aug 20, 2026 | 8.97 | 8.97 | 8.93 | 8.93 | 8.79 | -2.78% | 675 |
| Aug 19, 2026 | 8.86 | 9.19 | 8.86 | 9.19 | 9.04 | 0.05% | 829 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.02 | 9.18 | 9.03 | -1.29% | 2,679 |
| Aug 14, 2026 | 9.77 | 9.77 | 9.30 | 9.30 | 9.15 | -4.22% | 1,553 |
| Aug 13, 2026 | 9.44 | 9.71 | 9.08 | 9.71 | 9.56 | 2.86% | 1,748 |
| Aug 12, 2026 | 9.63 | 9.63 | 9.44 | 9.44 | 9.29 | -1.44% | 3,247 |
| Aug 11, 2026 | 9.44 | 9.62 | 9.44 | 9.58 | 9.43 | 1.03% | 728 |
| Aug 10, 2026 | 9.65 | 9.80 | 9.48 | 9.48 | 9.33 | -1.72% | 825 |
| Aug 7, 2026 | 9.39 | 9.87 | 9.39 | 9.65 | 9.49 | -1.83% | 2,056 |
| Aug 6, 2026 | 9.61 | 9.83 | 9.61 | 9.83 | 9.67 | 5.54% | 727 |
| Aug 5, 2026 | 9.30 | 9.31 | 9.30 | 9.31 | 9.16 | 0.84% | 981 |