Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,789.11 +138.83 (+0.36%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Cathay Pacific Airways Limited (CPCAY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:53PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 6,100 |
| 30 Nov 2023 | 5.0000 | 5.0300 | 4.9700 | 5.0300 | 5.0300 | 1,900 |
| 29 Nov 2023 | 5.1900 | 5.1900 | 4.9000 | 5.0500 | 5.0500 | 1,200 |
| 28 Nov 2023 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,500 |
| 27 Nov 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 500 |
| 24 Nov 2023 | 5.1700 | 5.2800 | 5.1700 | 5.2800 | 5.2800 | 1,100 |
| 22 Nov 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 100 |
| 21 Nov 2023 | 5.1000 | 5.2200 | 5.0000 | 5.0000 | 5.0000 | 1,100 |
| 20 Nov 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,200 |
| 17 Nov 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 400 |
| 16 Nov 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 100 |
| 15 Nov 2023 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 800 |
| 14 Nov 2023 | 4.8500 | 5.0900 | 4.8500 | 5.0900 | 5.0900 | 700 |
| 13 Nov 2023 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 1,000 |
| 10 Nov 2023 | 4.7100 | 5.0000 | 4.7100 | 4.9000 | 4.9000 | 1,500 |
| 09 Nov 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 100 |
| 08 Nov 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 07 Nov 2023 | 4.9100 | 5.0100 | 4.9100 | 5.0100 | 5.0100 | 200 |
| 06 Nov 2023 | 4.8500 | 5.0900 | 4.8500 | 5.0900 | 5.0900 | 700 |
| 03 Nov 2023 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 2,800 |
| 02 Nov 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 100 |
| 01 Nov 2023 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | 5.1100 | 1,100 |
| 31 Oct 2023 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 1,200 |
| 30 Oct 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 27 Oct 2023 | 5.0000 | 5.0000 | 4.8900 | 4.8900 | 4.8900 | 700 |
| 26 Oct 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,400 |
| 25 Oct 2023 | 4.9900 | 4.9900 | 4.8300 | 4.8300 | 4.8300 | 500 |
| 24 Oct 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1,000 |
| 23 Oct 2023 | 4.8700 | 4.9500 | 4.8500 | 4.9500 | 4.9500 | 13,400 |
| 20 Oct 2023 | 4.8000 | 4.9000 | 4.7000 | 4.9000 | 4.9000 | 6,800 |
| 19 Oct 2023 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | 5.0000 | 500 |
| 18 Oct 2023 | 4.7800 | 5.1400 | 4.7800 | 5.1400 | 5.1400 | 6,500 |
| 17 Oct 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 16 Oct 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 3,400 |
| 13 Oct 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| 12 Oct 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 11 Oct 2023 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 100 |
| 10 Oct 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 09 Oct 2023 | 5.3500 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 1,500 |
| 06 Oct 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 05 Oct 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 600 |
| 04 Oct 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 03 Oct 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0400 | 5.0400 | 1,200 |
| 02 Oct 2023 | 4.8700 | 5.0500 | 4.8700 | 4.9700 | 4.9700 | 1,800 |
| 29 Sept 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 400 |
| 28 Sept 2023 | 5.0300 | 5.0400 | 4.8800 | 4.8800 | 4.8800 | 900 |
| 27 Sept 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 200 |
| 26 Sept 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 200 |
| 25 Sept 2023 | 4.9100 | 5.3400 | 4.9100 | 5.3400 | 5.3400 | 1,000 |
| 22 Sept 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 300 |
| 21 Sept 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 1,000 |
| 20 Sept 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 600 |
| 19 Sept 2023 | 5.4500 | 5.4500 | 5.1300 | 5.1300 | 5.1300 | 1,200 |
| 18 Sept 2023 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 800 |
| 15 Sept 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3,100 |
| 14 Sept 2023 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 2,500 |
| 13 Sept 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 200 |
| 12 Sept 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 11 Sept 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 300 |
| 08 Sept 2023 | 5.2000 | 5.4400 | 5.1100 | 5.4400 | 5.4400 | 800 |
| 07 Sept 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 06 Sept 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 100 |
| 05 Sept 2023 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 3,200 |
| 01 Sept 2023 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 300 |
| 31 Aug 2023 | 5.3200 | 5.3200 | 5.1300 | 5.1300 | 5.1300 | 4,700 |
| 30 Aug 2023 | 5.0800 | 5.3500 | 5.0800 | 5.3500 | 5.3500 | 2,100 |
| 29 Aug 2023 | 5.3000 | 5.3100 | 5.2500 | 5.3000 | 5.3000 | 1,900 |
| 28 Aug 2023 | 5.4800 | 5.4800 | 5.2000 | 5.2900 | 5.2900 | 3,600 |
| 25 Aug 2023 | 5.0500 | 5.4900 | 5.0500 | 5.4800 | 5.4800 | 7,300 |
| 24 Aug 2023 | 5.4700 | 5.4700 | 5.0900 | 5.3500 | 5.3500 | 800 |
| 23 Aug 2023 | 5.3400 | 5.3700 | 5.2300 | 5.3700 | 5.3700 | 1,800 |
| 22 Aug 2023 | 5.1600 | 5.3200 | 5.1600 | 5.3200 | 5.3200 | 900 |
| 21 Aug 2023 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 100 |
| 18 Aug 2023 | 5.2500 | 5.4600 | 5.2000 | 5.3100 | 5.3100 | 2,200 |
| 17 Aug 2023 | 5.5700 | 5.5700 | 5.4800 | 5.4800 | 5.4800 | 2,300 |
| 16 Aug 2023 | 5.4500 | 5.4700 | 5.4200 | 5.4200 | 5.4200 | 1,600 |
| 15 Aug 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 14 Aug 2023 | 5.6500 | 5.6500 | 5.5300 | 5.5300 | 5.5300 | 4,200 |
| 11 Aug 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| 10 Aug 2023 | 5.6600 | 5.6600 | 5.4700 | 5.4800 | 5.4800 | 5,200 |
| 09 Aug 2023 | 5.7500 | 5.7500 | 5.4700 | 5.4700 | 5.4700 | 7,600 |
| 08 Aug 2023 | 5.5400 | 5.5700 | 5.5400 | 5.5700 | 5.5700 | 5,100 |
| 07 Aug 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 100 |
| 04 Aug 2023 | 5.5000 | 5.5800 | 5.5000 | 5.5000 | 5.5000 | 10,100 |
| 03 Aug 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
| 02 Aug 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 100 |
| 01 Aug 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 1,100 |
| 31 Jul 2023 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | 5.6000 | 800 |
| 28 Jul 2023 | 5.4100 | 5.5600 | 5.4100 | 5.5100 | 5.5100 | 6,700 |
| 27 Jul 2023 | 5.5000 | 5.6700 | 5.5000 | 5.5200 | 5.5200 | 2,400 |
| 26 Jul 2023 | 5.7200 | 5.7200 | 5.5000 | 5.5000 | 5.5000 | 5,800 |
| 25 Jul 2023 | 5.4200 | 5.4600 | 5.4200 | 5.4500 | 5.4500 | 17,000 |
| 24 Jul 2023 | 5.4900 | 5.5200 | 5.4900 | 5.5200 | 5.5200 | 25,400 |
| 21 Jul 2023 | 5.3000 | 5.4600 | 5.3000 | 5.4400 | 5.4400 | 4,600 |
| 20 Jul 2023 | 5.7300 | 5.7300 | 5.4800 | 5.5000 | 5.5000 | 8,800 |
| 19 Jul 2023 | 5.4700 | 5.5000 | 5.4500 | 5.4700 | 5.4700 | 13,000 |
| 18 Jul 2023 | 5.3600 | 5.4500 | 5.2500 | 5.3400 | 5.3400 | 4,200 |
| 17 Jul 2023 | 5.5000 | 5.5000 | 5.2500 | 5.3600 | 5.3600 | 1,600 |
| 14 Jul 2023 | 5.3000 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | 4,500 |
| 13 Jul 2023 | 5.1600 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 3,900 |
| *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.