Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cathay Pacific Airways Ltd (OP:CPCAY)

6.125 +0.130 (+2.17%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.050 6.050 5.995 5.995 1,125 +0.04(+0.67%)
May 07, 2025 5.955 5.955 5.955 5.955 445 +0.08(+1.39%)
May 06, 2025 5.950 6.000 5.873 5.873 9,069 -0.07(-1.12%)
May 05, 2025 5.880 5.940 5.880 5.940 1,549 +0.04(+0.59%)
May 02, 2025 5.905 5.905 5.905 5.905 681 +0.24(+4.24%)
May 01, 2025 5.720 5.720 5.660 5.665 11,276 -0.16(-2.75%)
Apr 30, 2025 5.680 5.825 5.680 5.825 696 +0.15(+2.55%)
Apr 29, 2025 5.680 5.710 5.680 5.680 802 +0.01(+0.18%)
Apr 28, 2025 5.670 5.750 5.670 5.670 1,321 -0.08(-1.48%)
Apr 25, 2025 5.853 5.853 5.689 5.755 757 +0.21(+3.69%)
Apr 24, 2025 5.550 5.770 5.550 5.550 702 -0.06(-1.07%)
Apr 23, 2025 5.780 6.183 5.610 5.610 2,217 -0.07(-1.32%)
Apr 22, 2025 5.500 5.685 5.500 5.685 7,049 +0.09(+1.70%)
Apr 21, 2025 5.690 5.900 5.520 5.590 3,485 -0.10(-1.76%)
Apr 17, 2025 5.785 5.785 5.510 5.690 4,846 +0.17(+3.03%)
Apr 16, 2025 5.550 5.550 5.523 5.523 944 -0.08(-1.47%)
Apr 15, 2025 5.650 5.650 5.580 5.605 5,485 -0.05(-0.97%)
Apr 14, 2025 5.940 5.940 5.660 5.660 1,063 +0.00(+0.00%)
Apr 11, 2025 5.900 5.900 5.660 5.660 3,971 -0.17(-3.00%)
Apr 10, 2025 5.700 5.970 5.650 5.835 10,141 +0.18(+3.27%)
Apr 09, 2025 5.620 5.661 5.490 5.650 1,881 +0.13(+2.36%)
Apr 08, 2025 5.650 5.660 5.520 5.520 5,640 -0.04(-0.72%)
Apr 07, 2025 5.680 5.700 5.480 5.560 10,227 -0.31(-5.28%)
Apr 04, 2025 6.001 6.001 5.760 5.870 23,274 +0.05(+0.86%)
Apr 03, 2025 5.960 6.130 5.792 5.820 6,202 -0.56(-8.85%)
Apr 02, 2025 6.280 6.550 6.280 6.385 2,178 -0.26(-3.91%)
Apr 01, 2025 6.625 6.700 6.600 6.645 14,222 -0.26(-3.70%)
Mar 31, 2025 6.700 6.900 6.610 6.900 1,207 +0.04(+0.51%)
Mar 28, 2025 6.865 7.017 6.865 6.865 1,133 +0.14(+2.16%)
Mar 27, 2025 6.720 6.865 6.720 6.720 587 +0.01(+0.12%)
Mar 26, 2025 6.712 6.712 6.712 6.712 486 +0.00(+0.03%)
Mar 25, 2025 6.750 7.000 6.710 6.710 1,407 -0.12(-1.76%)
Mar 24, 2025 6.740 6.830 6.710 6.830 3,156 +0.13(+1.94%)
Mar 21, 2025 6.705 6.840 6.700 6.700 3,009 -0.03(-0.45%)
Mar 20, 2025 6.730 6.730 6.730 6.730 1,778 -0.00(-0.07%)
Mar 19, 2025 6.600 6.755 6.600 6.735 1,560 -0.05(-0.81%)
Mar 18, 2025 6.820 6.820 6.750 6.790 1,925 -0.01(-0.15%)
Mar 17, 2025 6.800 6.800 6.800 6.800 623 +0.15(+2.29%)
Mar 14, 2025 6.800 6.990 6.648 6.648 1,315 -0.51(-7.15%)
Mar 12, 2025 7.160 180 -0.02(-0.28%)
Mar 11, 2025 7.060 7.180 7.060 7.180 1,983 +0.03(+0.42%)
Mar 10, 2025 7.300 7.300 7.150 7.150 5,182 +0.01(+0.07%)
Mar 07, 2025 7.000 7.248 7.000 7.145 5,037 +0.32(+4.77%)
Mar 06, 2025 6.900 6.900 6.710 6.820 1,379 -0.08(-1.16%)
Mar 05, 2025 6.730 6.900 6.730 6.900 3,604 +0.14(+2.07%)
Mar 04, 2025 6.680 6.800 6.625 6.760 10,762 +0.15(+2.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.