CPCAY - Cathay Pacific Airways Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20197.877.877.597.727.725,100
Jul 18, 20197.877.917.687.797.792,400
Jul 17, 20197.917.917.727.747.748,000
Jul 16, 20197.457.717.457.467.463,000
Jul 15, 20197.317.717.317.577.576,400
Jul 12, 20197.547.587.337.357.354,200
Jul 11, 20197.467.487.397.397.394,100
Jul 10, 20197.347.507.347.347.344,700
Jul 09, 20197.457.457.347.347.341,200
Jul 08, 20197.557.597.317.337.335,200
Jul 05, 20197.537.647.487.647.643,800
Jul 03, 20197.557.737.517.737.7312,800
Jul 02, 20197.547.707.507.697.6920,600
Jul 01, 20197.657.837.507.707.7018,400
Jun 28, 20197.357.647.357.417.414,700
Jun 27, 20197.427.467.247.287.287,900
Jun 26, 20197.327.607.327.327.324,600
Jun 25, 20197.277.527.277.507.503,100
Jun 24, 20197.637.677.457.477.4732,700
Jun 21, 20197.367.587.367.477.4733,800
Jun 20, 20197.307.367.257.287.289,800
Jun 19, 20197.217.407.147.357.3561,600
Jun 18, 20197.227.267.067.117.1110,000
Jun 17, 20196.947.196.946.996.991,100
Jun 14, 20196.907.086.866.866.8611,500
Jun 13, 20196.887.086.846.956.956,100
Jun 12, 20196.967.076.856.856.853,400
Jun 11, 20197.227.267.007.147.143,000
Jun 10, 20197.107.116.957.047.045,900
Jun 07, 20197.097.197.047.137.132,600
Jun 06, 20196.967.146.907.147.144,300
Jun 05, 20197.067.207.057.207.202,700
Jun 04, 20197.077.167.027.097.092,700
Jun 03, 20196.977.196.977.077.076,300
May 31, 20196.967.226.967.167.165,900
May 30, 20197.167.207.167.167.165,600
May 29, 20197.317.317.067.157.153,800
May 28, 20197.447.447.197.387.385,000
May 24, 20197.407.497.367.497.4910,000
May 23, 20197.307.407.257.337.333,500
May 22, 20197.467.607.427.567.564,300
May 21, 20197.477.747.477.557.55107,800
May 20, 20197.727.727.527.677.67107,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...