CPCAY - Cathay Pacific Airways Limited

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20234.58004.58004.58004.58004.5800200
26 May 20234.65004.69004.65004.69004.69001,400
25 May 20234.80004.80004.59004.65004.65005,000
24 May 20234.72004.72004.63004.70004.70001,400
23 May 20234.76004.76004.76004.76004.7600200
22 May 20234.69004.75004.69004.75004.75001,100
19 May 20234.70004.70004.66004.66004.66002,400
18 May 20234.70004.80004.63004.64004.64004,500
17 May 20234.74004.74004.74004.74004.7400200
16 May 20234.73004.73004.73004.73004.730035,000
15 May 20234.70004.73004.66004.73004.73002,100
12 May 20234.70004.70004.66004.66004.6600500
11 May 20234.67004.67004.67004.67004.6700600
10 May 20234.66004.66004.66004.66004.6600300
09 May 20234.70004.70004.70004.70004.7000100
08 May 20234.66004.75004.66004.75004.7500400
05 May 20234.75004.75004.75004.75004.7500500
04 May 20234.81004.81004.81004.81004.8100200
03 May 20234.75004.76004.71004.76004.76002,100
02 May 20234.80004.80004.80004.80004.8000400
01 May 20234.85004.85004.80004.80004.80001,800
28 Apr 20234.89004.89004.89004.89004.8900400
27 Apr 20234.71004.97004.71004.97004.97002,900
26 Apr 20234.81004.81004.81004.81004.8100-
25 Apr 20234.81004.81004.81004.81004.8100800
24 Apr 20234.82004.86004.82004.86004.86002,500
21 Apr 20234.82004.82004.82004.82004.8200100
20 Apr 20234.97004.97004.88004.88004.88001,300
19 Apr 20235.05005.05004.90004.90004.9000900
18 Apr 20234.90004.97004.90004.90004.9000900
17 Apr 20234.93004.93004.93004.93004.9300-
14 Apr 20234.95004.95004.91004.93004.93003,100
13 Apr 20234.86004.86004.86004.86004.8600-
12 Apr 20234.86004.87004.86004.86004.86001,500
11 Apr 20234.90004.94004.90004.92004.92001,000
10 Apr 20234.96004.96004.96004.96004.9600300
06 Apr 20235.00005.00005.00005.00005.0000600
05 Apr 20235.00005.00004.91004.93004.93002,900
04 Apr 20235.00005.00004.90004.94004.94003,200
03 Apr 20234.78004.88004.78004.88004.880013,100
31 Mar 20234.77004.90004.77004.82004.8200700
30 Mar 20234.74005.00004.74004.93004.93001,400
29 Mar 20234.75004.75004.75004.75004.7500-
28 Mar 20234.84004.85004.75004.75004.75002,600
27 Mar 20234.80004.80004.80004.80004.8000600
24 Mar 20234.69004.69004.65004.68004.68001,900
23 Mar 20234.77004.77004.77004.77004.77001,200
22 Mar 20234.63004.63004.63004.63004.6300-
21 Mar 20234.72004.72004.57004.63004.6300900
20 Mar 20234.61004.71004.61004.61004.61005,300
17 Mar 20234.64004.64004.64004.64004.6400300
16 Mar 20234.62004.62004.62004.62004.6200200
15 Mar 20234.56004.63004.56004.63004.63001,500
14 Mar 20234.59004.62004.59004.61004.61002,200
13 Mar 20234.55004.68004.55004.67004.67003,700
10 Mar 20234.68004.80004.68004.69004.69005,900
09 Mar 20234.80004.95004.80004.88004.88009,900
08 Mar 20235.09005.09004.97005.01005.01001,900
07 Mar 20235.05005.05005.00005.03005.03002,300
06 Mar 20235.00005.05005.00005.05005.050012,600
03 Mar 20235.08005.08005.01005.05005.050023,400
02 Mar 20234.99005.08004.99005.08005.0800600
01 Mar 20234.94004.95004.85004.95004.95001,800
28 Feb 20234.82004.82004.82004.82004.8200-
27 Feb 20234.85004.85004.81004.82004.82001,700
24 Feb 20234.85004.88004.81004.85004.85003,500
23 Feb 20234.83004.83004.83004.83004.8300-
22 Feb 20234.85004.87004.83004.83004.83002,500
21 Feb 20234.88004.95004.80004.80004.80001,500
17 Feb 20234.95004.95004.86004.86004.86004,600
16 Feb 20235.00005.00004.92004.92004.92001,200
15 Feb 20234.98004.98004.87004.98004.98003,800
14 Feb 20234.91005.03004.91005.03005.03001,300
13 Feb 20235.07005.07004.95004.97004.97005,200
10 Feb 20234.94004.94004.87004.94004.94001,400
09 Feb 20234.92004.92004.89004.89004.89002,400
08 Feb 20234.95004.95004.94004.94004.9400300
07 Feb 20234.90004.95004.90004.95004.95003,500
06 Feb 20234.97005.07004.94004.94004.940019,000
03 Feb 20234.91005.13004.91005.04005.040018,800
02 Feb 20234.98005.06004.93004.93004.93004,300
01 Feb 20235.15005.15005.00005.07005.07004,700
31 Jan 20235.00005.05004.92005.00005.000011,500
30 Jan 20235.23005.23005.05005.05005.05009,200
27 Jan 20235.28005.28005.14005.17005.170010,400
26 Jan 20235.25005.32005.25005.32005.32001,500
25 Jan 20235.28005.40005.28005.38005.380010,000
24 Jan 20235.42005.49005.36005.45005.450010,400
23 Jan 20235.45005.45005.41005.44005.44005,300
20 Jan 20235.35005.51005.35005.45005.450010,800
19 Jan 20235.21005.41005.21005.37005.37009,500
18 Jan 20235.38005.46005.38005.45005.45003,800
17 Jan 20235.49005.49005.34005.38005.38005,000
13 Jan 20235.35005.40005.35005.40005.40003,700
12 Jan 20235.35005.38005.32005.35005.35005,700
11 Jan 20235.51005.51005.30005.40005.40005,900
10 Jan 20235.37005.55005.37005.50005.500049,400
09 Jan 20235.58005.58005.37005.37005.370026,300
06 Jan 20235.49005.51005.49005.51005.51001,300
05 Jan 20235.40005.48005.40005.48005.48004,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...