CPCAY - Cathay Pacific Airways Limited
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 200 |
| 26 May 2023 | 4.6500 | 4.6900 | 4.6500 | 4.6900 | 4.6900 | 1,400 |
| 25 May 2023 | 4.8000 | 4.8000 | 4.5900 | 4.6500 | 4.6500 | 5,000 |
| 24 May 2023 | 4.7200 | 4.7200 | 4.6300 | 4.7000 | 4.7000 | 1,400 |
| 23 May 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 200 |
| 22 May 2023 | 4.6900 | 4.7500 | 4.6900 | 4.7500 | 4.7500 | 1,100 |
| 19 May 2023 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 2,400 |
| 18 May 2023 | 4.7000 | 4.8000 | 4.6300 | 4.6400 | 4.6400 | 4,500 |
| 17 May 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 200 |
| 16 May 2023 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 35,000 |
| 15 May 2023 | 4.7000 | 4.7300 | 4.6600 | 4.7300 | 4.7300 | 2,100 |
| 12 May 2023 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 500 |
| 11 May 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 600 |
| 10 May 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 300 |
| 09 May 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 100 |
| 08 May 2023 | 4.6600 | 4.7500 | 4.6600 | 4.7500 | 4.7500 | 400 |
| 05 May 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 500 |
| 04 May 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 200 |
| 03 May 2023 | 4.7500 | 4.7600 | 4.7100 | 4.7600 | 4.7600 | 2,100 |
| 02 May 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 400 |
| 01 May 2023 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 1,800 |
| 28 Apr 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 400 |
| 27 Apr 2023 | 4.7100 | 4.9700 | 4.7100 | 4.9700 | 4.9700 | 2,900 |
| 26 Apr 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 25 Apr 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 800 |
| 24 Apr 2023 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 2,500 |
| 21 Apr 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 100 |
| 20 Apr 2023 | 4.9700 | 4.9700 | 4.8800 | 4.8800 | 4.8800 | 1,300 |
| 19 Apr 2023 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | 900 |
| 18 Apr 2023 | 4.9000 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 900 |
| 17 Apr 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 14 Apr 2023 | 4.9500 | 4.9500 | 4.9100 | 4.9300 | 4.9300 | 3,100 |
| 13 Apr 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 12 Apr 2023 | 4.8600 | 4.8700 | 4.8600 | 4.8600 | 4.8600 | 1,500 |
| 11 Apr 2023 | 4.9000 | 4.9400 | 4.9000 | 4.9200 | 4.9200 | 1,000 |
| 10 Apr 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 300 |
| 06 Apr 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 600 |
| 05 Apr 2023 | 5.0000 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 2,900 |
| 04 Apr 2023 | 5.0000 | 5.0000 | 4.9000 | 4.9400 | 4.9400 | 3,200 |
| 03 Apr 2023 | 4.7800 | 4.8800 | 4.7800 | 4.8800 | 4.8800 | 13,100 |
| 31 Mar 2023 | 4.7700 | 4.9000 | 4.7700 | 4.8200 | 4.8200 | 700 |
| 30 Mar 2023 | 4.7400 | 5.0000 | 4.7400 | 4.9300 | 4.9300 | 1,400 |
| 29 Mar 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 28 Mar 2023 | 4.8400 | 4.8500 | 4.7500 | 4.7500 | 4.7500 | 2,600 |
| 27 Mar 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 600 |
| 24 Mar 2023 | 4.6900 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 1,900 |
| 23 Mar 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 1,200 |
| 22 Mar 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 21 Mar 2023 | 4.7200 | 4.7200 | 4.5700 | 4.6300 | 4.6300 | 900 |
| 20 Mar 2023 | 4.6100 | 4.7100 | 4.6100 | 4.6100 | 4.6100 | 5,300 |
| 17 Mar 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 300 |
| 16 Mar 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 200 |
| 15 Mar 2023 | 4.5600 | 4.6300 | 4.5600 | 4.6300 | 4.6300 | 1,500 |
| 14 Mar 2023 | 4.5900 | 4.6200 | 4.5900 | 4.6100 | 4.6100 | 2,200 |
| 13 Mar 2023 | 4.5500 | 4.6800 | 4.5500 | 4.6700 | 4.6700 | 3,700 |
| 10 Mar 2023 | 4.6800 | 4.8000 | 4.6800 | 4.6900 | 4.6900 | 5,900 |
| 09 Mar 2023 | 4.8000 | 4.9500 | 4.8000 | 4.8800 | 4.8800 | 9,900 |
| 08 Mar 2023 | 5.0900 | 5.0900 | 4.9700 | 5.0100 | 5.0100 | 1,900 |
| 07 Mar 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 2,300 |
| 06 Mar 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 12,600 |
| 03 Mar 2023 | 5.0800 | 5.0800 | 5.0100 | 5.0500 | 5.0500 | 23,400 |
| 02 Mar 2023 | 4.9900 | 5.0800 | 4.9900 | 5.0800 | 5.0800 | 600 |
| 01 Mar 2023 | 4.9400 | 4.9500 | 4.8500 | 4.9500 | 4.9500 | 1,800 |
| 28 Feb 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 27 Feb 2023 | 4.8500 | 4.8500 | 4.8100 | 4.8200 | 4.8200 | 1,700 |
| 24 Feb 2023 | 4.8500 | 4.8800 | 4.8100 | 4.8500 | 4.8500 | 3,500 |
| 23 Feb 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 22 Feb 2023 | 4.8500 | 4.8700 | 4.8300 | 4.8300 | 4.8300 | 2,500 |
| 21 Feb 2023 | 4.8800 | 4.9500 | 4.8000 | 4.8000 | 4.8000 | 1,500 |
| 17 Feb 2023 | 4.9500 | 4.9500 | 4.8600 | 4.8600 | 4.8600 | 4,600 |
| 16 Feb 2023 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.9200 | 1,200 |
| 15 Feb 2023 | 4.9800 | 4.9800 | 4.8700 | 4.9800 | 4.9800 | 3,800 |
| 14 Feb 2023 | 4.9100 | 5.0300 | 4.9100 | 5.0300 | 5.0300 | 1,300 |
| 13 Feb 2023 | 5.0700 | 5.0700 | 4.9500 | 4.9700 | 4.9700 | 5,200 |
| 10 Feb 2023 | 4.9400 | 4.9400 | 4.8700 | 4.9400 | 4.9400 | 1,400 |
| 09 Feb 2023 | 4.9200 | 4.9200 | 4.8900 | 4.8900 | 4.8900 | 2,400 |
| 08 Feb 2023 | 4.9500 | 4.9500 | 4.9400 | 4.9400 | 4.9400 | 300 |
| 07 Feb 2023 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 3,500 |
| 06 Feb 2023 | 4.9700 | 5.0700 | 4.9400 | 4.9400 | 4.9400 | 19,000 |
| 03 Feb 2023 | 4.9100 | 5.1300 | 4.9100 | 5.0400 | 5.0400 | 18,800 |
| 02 Feb 2023 | 4.9800 | 5.0600 | 4.9300 | 4.9300 | 4.9300 | 4,300 |
| 01 Feb 2023 | 5.1500 | 5.1500 | 5.0000 | 5.0700 | 5.0700 | 4,700 |
| 31 Jan 2023 | 5.0000 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 11,500 |
| 30 Jan 2023 | 5.2300 | 5.2300 | 5.0500 | 5.0500 | 5.0500 | 9,200 |
| 27 Jan 2023 | 5.2800 | 5.2800 | 5.1400 | 5.1700 | 5.1700 | 10,400 |
| 26 Jan 2023 | 5.2500 | 5.3200 | 5.2500 | 5.3200 | 5.3200 | 1,500 |
| 25 Jan 2023 | 5.2800 | 5.4000 | 5.2800 | 5.3800 | 5.3800 | 10,000 |
| 24 Jan 2023 | 5.4200 | 5.4900 | 5.3600 | 5.4500 | 5.4500 | 10,400 |
| 23 Jan 2023 | 5.4500 | 5.4500 | 5.4100 | 5.4400 | 5.4400 | 5,300 |
| 20 Jan 2023 | 5.3500 | 5.5100 | 5.3500 | 5.4500 | 5.4500 | 10,800 |
| 19 Jan 2023 | 5.2100 | 5.4100 | 5.2100 | 5.3700 | 5.3700 | 9,500 |
| 18 Jan 2023 | 5.3800 | 5.4600 | 5.3800 | 5.4500 | 5.4500 | 3,800 |
| 17 Jan 2023 | 5.4900 | 5.4900 | 5.3400 | 5.3800 | 5.3800 | 5,000 |
| 13 Jan 2023 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.4000 | 3,700 |
| 12 Jan 2023 | 5.3500 | 5.3800 | 5.3200 | 5.3500 | 5.3500 | 5,700 |
| 11 Jan 2023 | 5.5100 | 5.5100 | 5.3000 | 5.4000 | 5.4000 | 5,900 |
| 10 Jan 2023 | 5.3700 | 5.5500 | 5.3700 | 5.5000 | 5.5000 | 49,400 |
| 09 Jan 2023 | 5.5800 | 5.5800 | 5.3700 | 5.3700 | 5.3700 | 26,300 |
| 06 Jan 2023 | 5.4900 | 5.5100 | 5.4900 | 5.5100 | 5.5100 | 1,300 |
| 05 Jan 2023 | 5.4000 | 5.4800 | 5.4000 | 5.4800 | 5.4800 | 4,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.