Advertisement
Advertisement
Cathay Pacific Airways Limited (CPCAY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
As of 10:19AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 682 |
| Feb 01, 2023 | 5.1500 | 5.1500 | 5.0000 | 5.0700 | 5.0700 | 4,700 |
| Jan 31, 2023 | 5.0000 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 11,500 |
| Jan 30, 2023 | 5.2300 | 5.2300 | 5.0500 | 5.0500 | 5.0500 | 9,200 |
| Jan 27, 2023 | 5.2800 | 5.2800 | 5.1400 | 5.1700 | 5.1700 | 10,400 |
| Jan 26, 2023 | 5.2500 | 5.3200 | 5.2500 | 5.3200 | 5.3200 | 1,500 |
| Jan 25, 2023 | 5.2800 | 5.4000 | 5.2800 | 5.3800 | 5.3800 | 10,000 |
| Jan 24, 2023 | 5.4200 | 5.4900 | 5.3600 | 5.4500 | 5.4500 | 10,400 |
| Jan 23, 2023 | 5.4500 | 5.4500 | 5.4100 | 5.4400 | 5.4400 | 5,300 |
| Jan 20, 2023 | 5.3500 | 5.5100 | 5.3500 | 5.4500 | 5.4500 | 10,800 |
| Jan 19, 2023 | 5.2100 | 5.4100 | 5.2100 | 5.3700 | 5.3700 | 9,500 |
| Jan 18, 2023 | 5.3800 | 5.4600 | 5.3800 | 5.4500 | 5.4500 | 3,800 |
| Jan 17, 2023 | 5.4900 | 5.4900 | 5.3400 | 5.3800 | 5.3800 | 5,000 |
| Jan 13, 2023 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.4000 | 3,700 |
| Jan 12, 2023 | 5.3500 | 5.3800 | 5.3200 | 5.3500 | 5.3500 | 5,700 |
| Jan 11, 2023 | 5.5100 | 5.5100 | 5.3000 | 5.4000 | 5.4000 | 5,900 |
| Jan 10, 2023 | 5.3700 | 5.5500 | 5.3700 | 5.5000 | 5.5000 | 49,400 |
| Jan 09, 2023 | 5.5800 | 5.5800 | 5.3700 | 5.3700 | 5.3700 | 26,300 |
| Jan 06, 2023 | 5.4900 | 5.5100 | 5.4900 | 5.5100 | 5.5100 | 1,300 |
| Jan 05, 2023 | 5.4000 | 5.4800 | 5.4000 | 5.4800 | 5.4800 | 4,800 |
| Jan 04, 2023 | 5.5200 | 5.5200 | 5.2800 | 5.3500 | 5.3500 | 46,100 |
| Jan 03, 2023 | 5.6100 | 5.6100 | 5.2200 | 5.2300 | 5.2300 | 1,400 |
| Dec 30, 2022 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | - |
| Dec 29, 2022 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 10,000 |
| Dec 28, 2022 | 5.5300 | 5.5300 | 5.3500 | 5.4400 | 5.4400 | 25,200 |
| Dec 27, 2022 | 5.3500 | 5.7000 | 5.3500 | 5.7000 | 5.7000 | 21,000 |
| Dec 23, 2022 | 5.7100 | 5.7100 | 5.5500 | 5.5500 | 5.5500 | 11,200 |
| Dec 22, 2022 | 5.4500 | 5.4500 | 5.3900 | 5.4400 | 5.4400 | 19,800 |
| Dec 21, 2022 | 5.3600 | 5.4900 | 5.3600 | 5.4000 | 5.4000 | 1,800 |
| Dec 20, 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 2,100 |
| Dec 19, 2022 | 5.4200 | 5.4200 | 5.2400 | 5.2400 | 5.2400 | 500 |
| Dec 16, 2022 | 5.4600 | 5.4600 | 5.4200 | 5.4200 | 5.4200 | 1,300 |
| Dec 15, 2022 | 5.4700 | 5.4700 | 5.4000 | 5.4000 | 5.4000 | 15,400 |
| Dec 14, 2022 | 5.7600 | 5.7600 | 5.4500 | 5.5400 | 5.5400 | 5,700 |
| Dec 13, 2022 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | 5.7000 | 8,100 |
| Dec 12, 2022 | 5.3900 | 5.4500 | 5.3600 | 5.4400 | 5.4400 | 2,500 |
| Dec 09, 2022 | 5.4500 | 5.4500 | 5.3300 | 5.3300 | 5.3300 | 300 |
| Dec 08, 2022 | 5.3500 | 5.4700 | 5.3500 | 5.4100 | 5.4100 | 4,300 |
| Dec 07, 2022 | 5.0600 | 5.2400 | 5.0600 | 5.2200 | 5.2200 | 1,800 |
| Dec 06, 2022 | 5.1900 | 5.2500 | 5.1900 | 5.2000 | 5.2000 | 600 |
| Dec 05, 2022 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 1,000 |
| Dec 02, 2022 | 5.1000 | 5.1000 | 5.0900 | 5.0900 | 5.0900 | 300 |
| Dec 01, 2022 | 4.8900 | 5.1100 | 4.8900 | 4.9000 | 4.9000 | 1,000 |
| Nov 30, 2022 | 5.3000 | 5.3000 | 5.1400 | 5.2100 | 5.2100 | 13,400 |
| Nov 29, 2022 | 5.1900 | 5.1900 | 5.0600 | 5.1000 | 5.1000 | 27,600 |
| Nov 28, 2022 | 4.8000 | 5.0000 | 4.8000 | 4.9500 | 4.9500 | 17,500 |
| Nov 25, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 700 |
| Nov 23, 2022 | 4.7000 | 4.7200 | 4.6800 | 4.7100 | 4.7100 | 900 |
| Nov 22, 2022 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | 4.6400 | 300 |
| Nov 21, 2022 | 4.8900 | 4.8900 | 4.5500 | 4.5900 | 4.5900 | 3,400 |
| Nov 18, 2022 | 4.8100 | 4.8100 | 4.6300 | 4.6300 | 4.6300 | 800 |
| Nov 17, 2022 | 4.8400 | 4.8400 | 4.6500 | 4.6500 | 4.6500 | 800 |
| Nov 16, 2022 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Nov 15, 2022 | 4.8500 | 4.9100 | 4.8500 | 4.9100 | 4.9100 | 2,300 |
| Nov 14, 2022 | 4.9500 | 4.9500 | 4.8400 | 4.8600 | 4.8600 | 15,900 |
| Nov 11, 2022 | 4.9500 | 5.0200 | 4.9500 | 4.9600 | 4.9600 | 2,500 |
| Nov 10, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 400 |
| Nov 09, 2022 | 4.9700 | 4.9700 | 4.8800 | 4.8800 | 4.8800 | 1,000 |
| Nov 08, 2022 | 4.9900 | 4.9900 | 4.9800 | 4.9900 | 4.9900 | 800 |
| Nov 07, 2022 | 5.1000 | 5.1000 | 4.9000 | 4.9200 | 4.9200 | 4,400 |
| Nov 04, 2022 | 4.8600 | 4.9300 | 4.8600 | 4.8800 | 4.8800 | 4,200 |
| Nov 03, 2022 | 4.5000 | 4.7900 | 4.5000 | 4.7800 | 4.7800 | 2,600 |
| Nov 02, 2022 | 4.6000 | 4.8200 | 4.6000 | 4.7600 | 4.7600 | 11,100 |
| Nov 01, 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 500 |
| Oct 31, 2022 | 4.7000 | 4.7000 | 4.5000 | 4.5200 | 4.5200 | 6,800 |
| Oct 28, 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Oct 27, 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Oct 26, 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 700 |
| Oct 25, 2022 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 24,500 |
| Oct 24, 2022 | 4.7500 | 4.7500 | 4.5100 | 4.5500 | 4.5500 | 21,200 |
| Oct 21, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Oct 20, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 300 |
| Oct 19, 2022 | 4.8000 | 5.0100 | 4.7800 | 4.7800 | 4.7800 | 4,600 |
| Oct 18, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Oct 17, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,800 |
| Oct 14, 2022 | 4.8500 | 4.8500 | 4.8000 | 4.8300 | 4.8300 | 2,600 |
| Oct 13, 2022 | 5.0000 | 5.0000 | 4.8000 | 4.8300 | 4.8300 | 11,500 |
| Oct 12, 2022 | 5.2000 | 5.2000 | 5.0800 | 5.0800 | 5.0800 | 1,700 |
| Oct 11, 2022 | 5.2300 | 5.3000 | 5.2300 | 5.3000 | 5.3000 | 700 |
| Oct 10, 2022 | 5.4000 | 5.4000 | 5.3000 | 5.3100 | 5.3100 | 4,800 |
| Oct 07, 2022 | 5.5000 | 5.5800 | 5.4700 | 5.4700 | 5.4700 | 7,700 |
| Oct 06, 2022 | 5.4100 | 5.5800 | 5.4100 | 5.5800 | 5.5800 | 1,200 |
| Oct 05, 2022 | 5.3400 | 5.5000 | 5.2300 | 5.3600 | 5.3600 | 13,900 |
| Oct 04, 2022 | 5.2900 | 5.5200 | 5.2900 | 5.3400 | 5.3400 | 14,100 |
| Oct 03, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 200 |
| Sep 30, 2022 | 5.1500 | 5.4500 | 5.1500 | 5.3500 | 5.3500 | 900 |
| Sep 29, 2022 | 5.3500 | 5.3500 | 5.3000 | 5.3100 | 5.3100 | 3,400 |
| Sep 28, 2022 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 3,300 |
| Sep 27, 2022 | 5.6000 | 5.6000 | 5.5100 | 5.5100 | 5.5100 | 4,000 |
| Sep 26, 2022 | 5.3600 | 5.4800 | 5.3600 | 5.4800 | 5.4800 | 9,700 |
| Sep 23, 2022 | 5.6200 | 5.6200 | 5.5400 | 5.5700 | 5.5700 | 16,600 |
| Sep 22, 2022 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | 5.6000 | 800 |
| Sep 21, 2022 | 5.5300 | 5.6500 | 5.5300 | 5.6500 | 5.6500 | 7,400 |
| Sep 20, 2022 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 2,000 |
| Sep 19, 2022 | 5.4300 | 5.4300 | 5.4000 | 5.4000 | 5.4000 | 6,200 |
| Sep 16, 2022 | 5.3000 | 5.3300 | 5.3000 | 5.3000 | 5.3000 | 1,500 |
| Sep 15, 2022 | 5.1700 | 5.2600 | 5.1700 | 5.2600 | 5.2600 | 1,200 |
| Sep 14, 2022 | 5.3800 | 5.4100 | 5.2500 | 5.3500 | 5.3500 | 14,300 |
| Sep 13, 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 200 |
| Sep 12, 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
