2m 2m 2m 2m 2m 2m 2m
Cathay Pac Sp ADR (CPCAY)
OTC
$9.23+$0.11 (+1.23%)
Price as of Aug 03, 2026- N/AMarket Cap
- 31.51%1-Year Change
- AirlinesIndustry
Cathay Pac Sp ADR (CPCAY)
$9.23+$0.11 (+1.23%)
- 1 Month+10.97%Low Price$8.24High Price$9.62
- 3 Months+23.92%Low Price$7.42High Price$9.62
- 1 Year+31.51%Low Price$6.05High Price$9.62
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 9.42 | 9.42 | 9.18 | 9.23 | +1.23% | 4,769 |
07/31/2026 | 9.30 | 9.30 | 9.12 | 9.12 | -3.18% | 959 |
07/30/2026 | 9.56 | 9.56 | 8.89 | 9.42 | -2.08% | 1,138 |
07/29/2026 | 9.60 | 9.62 | 9.07 | 9.62 | +2.67% | 1,497 |
07/28/2026 | 9.65 | 9.65 | 9.32 | 9.37 | +2.97% | 7,304 |
07/27/2026 | 9.00 | 9.16 | 9.00 | 9.10 | +1.54% | 6,435 |
07/24/2026 | 8.90 | 8.96 | 8.62 | 8.96 | +3.00% | 11,637 |
07/23/2026 | 8.90 | 8.90 | 8.66 | 8.70 | -1.18% | 56,819 |
07/22/2026 | 8.49 | 8.80 | 8.49 | 8.80 | +5.44% | 1,858 |
07/21/2026 | 8.40 | 8.40 | 8.33 | 8.35 | +0.42% | 10,322 |
07/20/2026 | 8.32 | 8.32 | 8.32 | 8.32 | -1.01% | 332 |
07/17/2026 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 6,622 |
07/16/2026 | 8.51 | 8.51 | 8.30 | 8.45 | +1.20% | 6,339 |
07/15/2026 | 8.26 | 8.35 | 8.26 | 8.35 | +1.33% | 3,853 |
07/14/2026 | 8.30 | 8.55 | 8.24 | 8.24 | -1.08% | 6,178 |
07/13/2026 | 8.54 | 8.54 | 8.32 | 8.33 | -2.57% | 26,994 |
07/10/2026 | 8.50 | 8.55 | 8.50 | 8.55 | -0.18% | 3,602 |
07/09/2026 | 8.57 | 8.57 | 8.57 | 8.57 | -1.89% | 549 |
07/08/2026 | 8.35 | 8.73 | 8.35 | 8.73 | +4.05% | 6,738 |
07/07/2026 | 8.40 | 8.40 | 8.39 | 8.39 | +1.21% | 558 |
07/06/2026 | 8.33 | 8.33 | 8.29 | 8.29 | -0.36% | 6,655 |
07/02/2026 | 8.44 | 8.49 | 8.32 | 8.32 | -1.42% | 6,169 |
07/01/2026 | 7.95 | 8.44 | 7.95 | 8.44 | +2.55% | 6,101 |
06/30/2026 | 8.22 | 8.30 | 8.22 | 8.23 | +0.24% | 7,987 |
06/29/2026 | 8.21 | 8.21 | 8.20 | 8.21 | +0.49% | 2,045 |
06/26/2026 | 8.02 | 8.20 | 8.02 | 8.17 | +1.87% | 8,831 |
06/25/2026 | 8.38 | 8.38 | 8.00 | 8.02 | +2.10% | 13,396 |
06/24/2026 | 7.86 | 7.86 | 7.86 | 7.86 | +0.06% | 360 |
06/22/2026 | 7.90 | 7.90 | 7.85 | 7.85 | 0.00% | 2,910 |
06/18/2026 | 7.77 | 7.85 | 7.76 | 7.85 | +3.29% | 8,101 |
06/16/2026 | 7.87 | 7.87 | 7.60 | 7.60 | -3.31% | 6,988 |
06/15/2026 | 7.96 | 7.96 | 7.78 | 7.86 | +3.10% | 9,635 |
06/12/2026 | 7.67 | 7.70 | 7.62 | 7.62 | +2.75% | 616 |
06/11/2026 | 7.50 | 7.65 | 7.35 | 7.42 | -1.46% | 4,965 |
06/10/2026 | 7.77 | 7.80 | 7.53 | 7.53 | -5.46% | 4,494 |
06/09/2026 | 8.00 | 8.04 | 7.97 | 7.97 | -0.31% | 5,755 |
06/08/2026 | 7.70 | 7.99 | 7.70 | 7.99 | -1.20% | 3,751 |
06/05/2026 | 8.13 | 8.13 | 8.09 | 8.09 | -0.41% | 859 |
06/04/2026 | 8.15 | 8.19 | 8.10 | 8.12 | -0.47% | 3,351 |
06/03/2026 | 8.17 | 8.17 | 8.16 | 8.16 | +0.47% | 2,814 |
06/02/2026 | 8.50 | 8.50 | 8.12 | 8.12 | -0.25% | 3,770 |
06/01/2026 | 8.36 | 8.36 | 8.14 | 8.14 | -3.33% | 1,031 |
05/29/2026 | 8.68 | 8.68 | 8.41 | 8.42 | +2.68% | 2,599 |
05/28/2026 | 8.36 | 8.52 | 8.20 | 8.20 | +0.37% | 2,578 |
05/27/2026 | 8.14 | 8.20 | 8.14 | 8.17 | +1.11% | 7,801 |
05/26/2026 | 7.94 | 8.08 | 7.94 | 8.08 | +0.31% | 3,161 |
05/22/2026 | 8.08 | 8.08 | 8.06 | 8.06 | +0.06% | 2,654 |
05/21/2026 | 8.05 | 8.07 | 8.00 | 8.05 | +0.78% | 1,460 |
05/20/2026 | 7.99 | 7.99 | 7.99 | 7.99 | +2.67% | 758 |
05/19/2026 | 8.01 | 8.01 | 7.77 | 7.78 | -3.35% | 783 |
05/18/2026 | 7.97 | 8.05 | 7.97 | 8.05 | +3.50% | 806 |
05/15/2026 | 7.72 | 7.86 | 7.72 | 7.78 | -5.26% | 3,645 |
05/14/2026 | 8.09 | 8.21 | 8.09 | 8.21 | +3.14% | 712 |
05/13/2026 | 7.95 | 8.00 | 7.95 | 7.96 | -2.39% | 7,835 |
05/12/2026 | 7.95 | 8.19 | 7.95 | 8.16 | -0.31% | 1,174 |
05/11/2026 | 8.40 | 8.40 | 8.13 | 8.18 | -0.12% | 3,882 |
05/08/2026 | 8.08 | 8.21 | 8.08 | 8.19 | +2.63% | 3,332 |
05/07/2026 | 8.13 | 8.13 | 7.98 | 7.98 | +2.54% | 2,685 |
05/06/2026 | 8.05 | 8.36 | 7.78 | 7.78 | +2.27% | 23,629 |
05/05/2026 | 7.19 | 7.61 | 7.19 | 7.61 | +2.15% | 3,331 |
05/04/2026 | 7.62 | 7.62 | 7.45 | 7.45 | 0.00% | 1,653 |
05/01/2026 | 7.52 | 7.59 | 7.45 | 7.45 | -1.89% | 1,451 |
04/30/2026 | 7.64 | 7.68 | 7.59 | 7.59 | +0.44% | 2,763 |
04/29/2026 | 7.47 | 7.56 | 7.47 | 7.56 | +1.14% | 669 |
04/28/2026 | 7.50 | 7.54 | 7.43 | 7.48 | -2.29% | 5,938 |
04/27/2026 | 7.69 | 7.77 | 7.58 | 7.65 | +0.26% | 4,899 |
04/24/2026 | 7.35 | 7.79 | 7.35 | 7.63 | -1.17% | 7,538 |
04/23/2026 | 7.57 | 7.72 | 7.57 | 7.72 | -0.52% | 1,357 |
04/22/2026 | 7.72 | 7.94 | 7.34 | 7.76 | +2.51% | 10,644 |
04/21/2026 | 7.95 | 7.97 | 7.57 | 7.57 | -0.39% | 32,788 |
04/20/2026 | 7.50 | 7.60 | 7.50 | 7.60 | -2.44% | 2,130 |
04/17/2026 | 7.76 | 8.01 | 7.76 | 7.79 | +2.30% | 6,721 |
04/16/2026 | 7.62 | 7.62 | 7.62 | 7.62 | +0.33% | 391 |
04/15/2026 | 7.61 | 7.68 | 7.59 | 7.59 | +0.80% | 3,601 |
04/14/2026 | 7.44 | 7.62 | 7.40 | 7.53 | +0.67% | 3,505 |
04/13/2026 | 7.56 | 7.56 | 7.46 | 7.48 | -0.60% | 10,848 |
04/10/2026 | 7.49 | 7.56 | 7.49 | 7.53 | +3.08% | 2,861 |
04/09/2026 | 7.72 | 7.72 | 7.22 | 7.30 | -3.69% | 3,256 |
04/08/2026 | 7.50 | 7.62 | 7.50 | 7.58 | +2.43% | 3,325 |
04/07/2026 | 7.29 | 7.49 | 7.29 | 7.40 | +1.37% | 8,045 |
04/06/2026 | 7.22 | 7.30 | 7.22 | 7.30 | -1.35% | 2,285 |
04/02/2026 | 7.55 | 7.55 | 7.13 | 7.40 | -2.07% | 4,612 |
04/01/2026 | 7.30 | 7.65 | 7.30 | 7.56 | +3.20% | 43,286 |
04/01/2026 |
$0.41 Dividend | |||||
03/31/2026 | 7.38 | 7.42 | 7.22 | 7.32 | +1.18% | 12,485 |
03/30/2026 | 7.24 | 7.38 | 7.24 | 7.24 | -2.05% | 3,934 |
03/27/2026 | 7.44 | 7.44 | 7.39 | 7.39 | -1.27% | 2,230 |
03/26/2026 | 7.45 | 7.51 | 7.45 | 7.48 | 0.00% | 2,954 |
03/24/2026 | 7.45 | 7.48 | 7.45 | 7.48 | -0.94% | 685 |
03/23/2026 | 7.40 | 7.70 | 7.40 | 7.55 | +0.95% | 7,486 |
03/20/2026 | 7.63 | 7.63 | 7.48 | 7.48 | -3.19% | 490 |
03/19/2026 | 7.77 | 7.77 | 7.61 | 7.73 | -0.49% | 4,319 |
03/18/2026 | 7.74 | 7.77 | 7.63 | 7.77 | +1.23% | 676 |
03/17/2026 | 7.86 | 7.86 | 7.67 | 7.67 | -0.37% | 1,471 |
03/16/2026 | 7.67 | 7.81 | 7.67 | 7.70 | +2.26% | 827 |
03/13/2026 | 7.57 | 7.72 | 7.53 | 7.53 | -4.79% | 5,709 |
03/12/2026 | 7.51 | 7.91 | 7.51 | 7.91 | -2.00% | 959 |
03/11/2026 | 7.81 | 8.40 | 7.81 | 8.07 | +6.11% | 2,787 |
03/10/2026 | 7.58 | 7.61 | 7.54 | 7.61 | +2.95% | 7,247 |
03/09/2026 | 7.65 | 7.65 | 7.39 | 7.39 | -4.88% | 857 |