Cathay Pacific Airways Limited (CPCAY)
OTCMKTS · Delayed Price · Currency is USD
9.20
+0.06 (0.66%)
Sep 3, 2026, 2:00 PM EST
CPCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 9.42 | 9.42 | 9.18 | 9.23 | 9.09 | 1.23% | 4,769 |
| Jul 31, 2026 | 9.30 | 9.30 | 9.12 | 9.12 | 8.97 | -3.18% | 959 |
| Jul 30, 2026 | 9.56 | 9.56 | 8.89 | 9.42 | 9.27 | -2.08% | 1,138 |
| Jul 29, 2026 | 9.60 | 9.62 | 9.07 | 9.62 | 9.47 | 2.67% | 1,497 |
| Jul 28, 2026 | 9.65 | 9.65 | 9.32 | 9.37 | 9.22 | 2.97% | 7,304 |
| Jul 27, 2026 | 9.00 | 9.16 | 9.00 | 9.10 | 8.95 | 1.54% | 6,435 |
| Jul 24, 2026 | 8.90 | 8.96 | 8.62 | 8.96 | 8.82 | 3.00% | 11,637 |
| Jul 23, 2026 | 8.90 | 8.90 | 8.66 | 8.70 | 8.56 | -1.18% | 56,819 |
| Jul 22, 2026 | 8.49 | 8.80 | 8.49 | 8.80 | 8.66 | 5.44% | 1,858 |
| Jul 21, 2026 | 8.40 | 8.40 | 8.33 | 8.35 | 8.22 | 0.42% | 10,322 |
| Jul 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.18 | -1.01% | 332 |
| Jul 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | -0.59% | 6,622 |
| Jul 16, 2026 | 8.51 | 8.51 | 8.30 | 8.45 | 8.32 | 1.20% | 6,339 |
| Jul 15, 2026 | 8.26 | 8.35 | 8.26 | 8.35 | 8.22 | 1.33% | 3,853 |
| Jul 14, 2026 | 8.30 | 8.55 | 8.24 | 8.24 | 8.11 | -1.08% | 6,178 |
| Jul 13, 2026 | 8.54 | 8.54 | 8.32 | 8.33 | 8.20 | -2.57% | 26,994 |
| Jul 10, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.41 | -0.18% | 3,602 |
| Jul 9, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.43 | -1.89% | 549 |
| Jul 8, 2026 | 8.35 | 8.73 | 8.35 | 8.73 | 8.59 | 4.05% | 6,738 |
| Jul 7, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.26 | 1.21% | 558 |
| Jul 6, 2026 | 8.33 | 8.33 | 8.29 | 8.29 | 8.16 | -0.36% | 6,655 |
| Jul 2, 2026 | 8.44 | 8.49 | 8.32 | 8.32 | 8.19 | -1.42% | 6,169 |
| Jul 1, 2026 | 7.95 | 8.44 | 7.95 | 8.44 | 8.31 | 2.55% | 6,101 |
| Jun 30, 2026 | 8.22 | 8.30 | 8.22 | 8.23 | 8.10 | 0.24% | 7,987 |
| Jun 29, 2026 | 8.21 | 8.21 | 8.20 | 8.21 | 8.08 | 0.49% | 2,045 |
| Jun 26, 2026 | 8.02 | 8.20 | 8.02 | 8.17 | 8.04 | 1.87% | 8,831 |
| Jun 25, 2026 | 8.38 | 8.38 | 8.00 | 8.02 | 7.89 | 2.10% | 13,396 |
| Jun 24, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.73 | 0.06% | 360 |
| Jun 22, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.72 | - | 2,910 |
| Jun 18, 2026 | 7.78 | 7.85 | 7.76 | 7.85 | 7.72 | 3.29% | 8,101 |
| Jun 16, 2026 | 7.87 | 7.87 | 7.60 | 7.60 | 7.48 | -3.31% | 6,988 |
| Jun 15, 2026 | 7.96 | 7.96 | 7.78 | 7.86 | 7.73 | 3.10% | 9,635 |