Cathay Pacific Airways Limited (CPCAY)
OTCMKTS · Delayed Price · Currency is USD
8.19
+0.03 (0.37%)
Jun 4, 2026, 10:17 AM EST
CPCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.17 | 8.17 | 8.16 | 8.16 | 8.16 | 0.47% | 2,814 |
| Jun 2, 2026 | 8.50 | 8.50 | 8.12 | 8.12 | 8.12 | -0.25% | 3,770 |
| Jun 1, 2026 | 8.36 | 8.36 | 8.14 | 8.14 | 8.14 | -3.33% | 1,031 |
| May 29, 2026 | 8.68 | 8.68 | 8.41 | 8.42 | 8.42 | 2.68% | 2,599 |
| May 28, 2026 | 8.36 | 8.52 | 8.20 | 8.20 | 8.20 | 0.37% | 2,578 |
| May 27, 2026 | 8.14 | 8.20 | 8.14 | 8.17 | 8.17 | 1.11% | 7,801 |
| May 26, 2026 | 7.94 | 8.08 | 7.94 | 8.08 | 8.08 | 0.31% | 3,161 |
| May 22, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | 0.06% | 2,654 |
| May 21, 2026 | 8.05 | 8.07 | 8.00 | 8.05 | 8.05 | 0.78% | 1,460 |
| May 20, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.67% | 758 |
| May 19, 2026 | 8.01 | 8.01 | 7.77 | 7.78 | 7.78 | -3.35% | 783 |
| May 18, 2026 | 7.97 | 8.05 | 7.97 | 8.05 | 8.05 | 3.50% | 806 |
| May 15, 2026 | 7.72 | 7.86 | 7.72 | 7.78 | 7.78 | -5.26% | 3,645 |
| May 14, 2026 | 8.09 | 8.21 | 8.09 | 8.21 | 8.21 | 3.14% | 712 |
| May 13, 2026 | 7.95 | 8.00 | 7.95 | 7.96 | 7.96 | -2.39% | 7,835 |
| May 12, 2026 | 7.95 | 8.19 | 7.95 | 8.16 | 8.16 | -0.31% | 1,174 |
| May 11, 2026 | 8.40 | 8.40 | 8.13 | 8.18 | 8.18 | -0.12% | 3,882 |
| May 8, 2026 | 8.08 | 8.21 | 8.08 | 8.19 | 8.19 | 2.63% | 3,332 |
| May 7, 2026 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | 2.54% | 2,685 |
| May 6, 2026 | 8.05 | 8.36 | 7.78 | 7.78 | 7.78 | 2.27% | 23,629 |
| May 5, 2026 | 7.19 | 7.61 | 7.19 | 7.61 | 7.61 | 2.15% | 3,331 |
| May 4, 2026 | 7.62 | 7.62 | 7.45 | 7.45 | 7.45 | - | 1,653 |
| May 1, 2026 | 7.52 | 7.59 | 7.45 | 7.45 | 7.45 | -1.89% | 1,451 |
| Apr 30, 2026 | 7.64 | 7.68 | 7.59 | 7.59 | 7.59 | 0.44% | 2,763 |
| Apr 29, 2026 | 7.47 | 7.56 | 7.47 | 7.56 | 7.56 | 1.14% | 669 |
| Apr 28, 2026 | 7.50 | 7.54 | 7.43 | 7.48 | 7.48 | -2.29% | 5,938 |
| Apr 27, 2026 | 7.69 | 7.77 | 7.58 | 7.65 | 7.65 | 0.26% | 4,899 |
| Apr 24, 2026 | 7.35 | 7.79 | 7.35 | 7.63 | 7.63 | -1.17% | 7,538 |
| Apr 23, 2026 | 7.57 | 7.72 | 7.57 | 7.72 | 7.72 | -0.52% | 1,357 |
| Apr 22, 2026 | 7.72 | 7.94 | 7.34 | 7.76 | 7.76 | 2.51% | 10,644 |
| Apr 21, 2026 | 7.95 | 7.97 | 7.57 | 7.57 | 7.57 | -0.39% | 32,779 |
| Apr 20, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -2.44% | 2,130 |
| Apr 17, 2026 | 7.76 | 8.01 | 7.76 | 7.79 | 7.79 | 2.30% | 6,721 |
| Apr 16, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.33% | 391 |
| Apr 15, 2026 | 7.61 | 7.68 | 7.59 | 7.59 | 7.59 | 0.80% | 3,601 |
| Apr 14, 2026 | 7.44 | 7.62 | 7.40 | 7.53 | 7.53 | 0.67% | 3,505 |
| Apr 13, 2026 | 7.56 | 7.56 | 7.46 | 7.48 | 7.48 | -0.60% | 10,843 |
| Apr 10, 2026 | 7.49 | 7.56 | 7.49 | 7.53 | 7.53 | 3.08% | 2,861 |
| Apr 9, 2026 | 7.72 | 7.72 | 7.22 | 7.30 | 7.30 | -3.69% | 3,256 |
| Apr 8, 2026 | 7.50 | 7.62 | 7.50 | 7.58 | 7.58 | 2.43% | 3,325 |
| Apr 7, 2026 | 7.29 | 7.49 | 7.29 | 7.40 | 7.40 | 1.37% | 8,045 |
| Apr 6, 2026 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | -1.35% | 2,284 |
| Apr 2, 2026 | 7.55 | 7.55 | 7.13 | 7.40 | 7.40 | -2.07% | 4,610 |
| Apr 1, 2026 | 7.30 | 7.65 | 7.30 | 7.56 | 7.56 | 2.92% | 43,286 |
| Mar 31, 2026 | 7.79 | 7.83 | 7.62 | 7.73 | 7.34 | 1.18% | 12,485 |
| Mar 30, 2026 | 7.64 | 7.79 | 7.64 | 7.64 | 7.26 | -2.05% | 3,934 |
| Mar 27, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.41 | -1.27% | 2,230 |
| Mar 26, 2026 | 7.86 | 7.93 | 7.86 | 7.90 | 7.50 | - | 2,954 |
| Mar 24, 2026 | 7.86 | 7.90 | 7.86 | 7.90 | 7.50 | -0.94% | 685 |
| Mar 23, 2026 | 7.81 | 8.13 | 7.81 | 7.98 | 7.57 | 0.95% | 7,486 |