CPCAY - Cathay Pacific Airways Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20197.877.877.807.807.8074,500
May 16, 20197.798.007.797.857.855,900
May 15, 20197.817.887.807.817.811,600
May 14, 20197.657.937.657.817.812,900
May 13, 20198.068.067.867.907.903,400
May 10, 20197.888.137.887.967.961,700
May 09, 20197.957.957.877.887.887,300
May 08, 20198.058.138.008.008.002,900
May 07, 20198.068.278.028.048.042,200
May 06, 20198.218.478.148.148.143,400
May 03, 20198.558.698.468.608.6018,000
May 02, 20198.348.488.338.338.331,600
May 01, 20198.348.348.308.338.331,300
Apr 30, 20198.308.498.268.358.352,900
Apr 29, 20198.368.508.298.508.502,000
Apr 26, 20198.308.398.278.278.274,700
Apr 25, 20198.618.618.368.368.362,800
Apr 24, 20198.378.638.358.398.392,500
Apr 23, 20198.668.708.468.568.563,600
Apr 22, 20198.758.958.758.768.762,800
Apr 18, 20198.868.928.758.758.754,100
Apr 17, 20198.748.858.748.858.853,200
Apr 16, 20198.718.928.718.788.781,900
Apr 15, 20198.978.978.688.828.824,300
Apr 12, 20198.708.948.668.748.746,100
Apr 11, 20198.398.708.398.588.584,800
Apr 10, 20198.928.928.748.748.7442,800
Apr 09, 20198.698.808.638.688.682,000
Apr 08, 20198.728.808.698.698.692,200
Apr 05, 20198.598.778.598.748.742,800
Apr 04, 20198.768.768.688.698.6911,100
Apr 03, 20198.558.948.558.878.8712,700
Apr 02, 20198.578.578.538.538.532,100
Apr 01, 20198.718.798.698.718.717,800
Apr 01, 20190.127395 Dividend
Mar 29, 20198.598.798.588.588.454,700
Mar 28, 20198.488.648.488.608.472,300
Mar 27, 20198.518.518.268.268.143,400
Mar 26, 20198.548.868.548.638.5010,800
Mar 25, 20198.368.588.328.418.293,200
Mar 22, 20198.588.808.398.808.672,100
Mar 21, 20198.518.828.518.828.692,000
Mar 20, 20198.438.728.398.438.302,000
Mar 19, 20198.558.558.478.478.341,600
Mar 18, 20198.198.628.198.558.422,600
Mar 15, 20198.298.588.298.408.2817,400
Mar 14, 20198.538.808.538.808.67700
Mar 13, 20198.518.728.498.508.371,200
Mar 12, 20198.248.528.248.518.383,100
Mar 11, 20198.118.508.118.288.163,800
Mar 08, 20198.048.318.048.057.935,100
Mar 07, 20198.128.158.128.128.001,300
Mar 06, 20198.338.588.308.338.212,600
Mar 05, 20198.408.508.368.438.3015,700
Mar 04, 20198.218.248.218.238.113,400
Mar 01, 20198.378.378.318.358.232,400
Feb 28, 20198.358.428.358.408.282,400
Feb 27, 20198.628.798.578.608.4718,900
Feb 26, 20198.558.628.558.598.462,400
Feb 25, 20198.808.898.568.808.6717,200
Feb 22, 20198.608.678.568.608.475,400
Feb 21, 20198.848.858.558.568.432,600
Feb 20, 20198.458.458.178.178.053,700
Feb 19, 20197.517.767.507.517.4010,700
Feb 15, 20197.607.927.607.637.523,000
Feb 14, 20197.557.837.557.557.443,900
Feb 13, 20197.527.837.517.557.441,800
Feb 12, 20197.657.787.607.607.491,800
Feb 11, 20197.627.707.537.537.4217,200
Feb 08, 20197.507.877.477.497.3833,500
Feb 07, 20197.647.647.527.537.422,000
Feb 06, 20197.787.787.607.647.5310,800
Feb 05, 20197.637.807.607.647.531,700
Feb 04, 20197.497.707.497.567.453,400
Feb 01, 20197.627.777.577.577.468,700
Jan 31, 20197.837.847.537.557.4410,000
Jan 30, 20197.597.957.597.927.805,500
Jan 29, 20197.877.947.617.787.666,700
Jan 28, 20197.547.857.517.527.4118,200
Jan 25, 20197.687.977.667.667.554,300
Jan 24, 20197.807.987.807.857.7315,000
Jan 23, 20197.857.947.827.827.708,700
Jan 22, 20197.777.907.647.887.7612,200
Jan 18, 20197.937.937.547.927.8017,300
Jan 17, 20197.477.787.477.707.5913,600
Jan 16, 20197.377.727.377.417.301,700
Jan 15, 20197.607.607.257.437.3226,500
Jan 14, 20197.427.477.167.457.3444,800
Jan 11, 20197.357.587.357.407.2917,400
Jan 10, 20197.337.537.327.477.3613,100
Jan 09, 20197.087.387.087.367.257,200
Jan 08, 20197.157.237.087.187.073,000
Jan 07, 20197.267.286.967.257.148,500
Jan 04, 20197.107.106.907.096.9822,800
Jan 03, 20197.157.156.817.096.984,500
Jan 02, 20196.947.256.946.946.8413,900
Dec 31, 20186.967.256.967.016.9112,600
Dec 28, 20187.327.326.946.976.8715,300
Dec 27, 20186.677.106.676.706.6015,700
Dec 26, 20186.957.256.846.896.7915,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...