Cathay Pacific Airways Limited (CPCAY)
OTCMKTS · Delayed Price · Currency is USD
8.40
-0.05 (-0.59%)
Jul 17, 2026, 2:39 PM EST
CPCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.01% | 332 |
| Jul 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 6,622 |
| Jul 16, 2026 | 8.51 | 8.51 | 8.30 | 8.45 | 8.45 | 1.20% | 6,339 |
| Jul 15, 2026 | 8.26 | 8.35 | 8.26 | 8.35 | 8.35 | 1.33% | 3,853 |
| Jul 14, 2026 | 8.30 | 8.55 | 8.24 | 8.24 | 8.24 | -1.08% | 6,178 |
| Jul 13, 2026 | 8.54 | 8.54 | 8.32 | 8.33 | 8.33 | -2.57% | 26,994 |
| Jul 10, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -0.18% | 3,602 |
| Jul 9, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.89% | 549 |
| Jul 8, 2026 | 8.35 | 8.73 | 8.35 | 8.73 | 8.73 | 4.05% | 6,738 |
| Jul 7, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 1.21% | 558 |
| Jul 6, 2026 | 8.33 | 8.33 | 8.29 | 8.29 | 8.29 | -0.36% | 6,655 |
| Jul 2, 2026 | 8.44 | 8.49 | 8.32 | 8.32 | 8.32 | -1.42% | 6,169 |
| Jul 1, 2026 | 7.95 | 8.44 | 7.95 | 8.44 | 8.44 | 2.55% | 6,101 |
| Jun 30, 2026 | 8.22 | 8.30 | 8.22 | 8.23 | 8.23 | 0.24% | 7,987 |
| Jun 29, 2026 | 8.21 | 8.21 | 8.20 | 8.21 | 8.21 | 0.49% | 2,045 |
| Jun 26, 2026 | 8.02 | 8.20 | 8.02 | 8.17 | 8.17 | 1.87% | 8,831 |
| Jun 25, 2026 | 8.38 | 8.38 | 8.00 | 8.02 | 8.02 | 2.10% | 13,396 |
| Jun 24, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.06% | 360 |
| Jun 22, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 2,910 |
| Jun 18, 2026 | 7.78 | 7.85 | 7.76 | 7.85 | 7.85 | 3.29% | 8,101 |
| Jun 16, 2026 | 7.87 | 7.87 | 7.60 | 7.60 | 7.60 | -3.31% | 6,988 |
| Jun 15, 2026 | 7.96 | 7.96 | 7.78 | 7.86 | 7.86 | 3.10% | 9,635 |
| Jun 12, 2026 | 7.67 | 7.70 | 7.62 | 7.62 | 7.62 | 2.75% | 616 |
| Jun 11, 2026 | 7.50 | 7.65 | 7.35 | 7.42 | 7.42 | -1.46% | 4,965 |
| Jun 10, 2026 | 7.77 | 7.80 | 7.53 | 7.53 | 7.53 | -5.46% | 4,494 |
| Jun 9, 2026 | 8.00 | 8.04 | 7.97 | 7.97 | 7.97 | -0.31% | 5,755 |
| Jun 8, 2026 | 7.70 | 7.99 | 7.70 | 7.99 | 7.99 | -1.20% | 3,751 |
| Jun 5, 2026 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | -0.41% | 859 |
| Jun 4, 2026 | 8.15 | 8.19 | 8.10 | 8.12 | 8.12 | -0.47% | 3,351 |
| 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 |