2m 2m 2m 2m 2m 2m 2m
Cathay Pac Sp ADR (CPCAY)
OTC
$8.12-$0.02 (-0.25%)
Price as of Jun 02, 2026- N/AMarket Cap
- 29.37%1-Year Change
- AirlinesIndustry
Cathay Pac Sp ADR (CPCAY)
$8.12-$0.02 (-0.25%)
- 1 Month+8.99%Low Price$7.45High Price$8.42
- 3 Months-0.37%Low Price$7.30High Price$8.52
- 1 Year+21.83%Low Price$6.26High Price$8.86
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/06/2026 | 7.81 | 7.81 | 7.77 | 7.77 | +0.61% | 860 |
03/05/2026 | 7.86 | 7.86 | 7.72 | 7.72 | -3.09% | 1,737 |
03/03/2026 | 8.19 | 8.19 | 7.81 | 7.97 | -2.55% | 5,797 |
03/02/2026 | 8.20 | 8.22 | 8.06 | 8.17 | -2.61% | 10,085 |
02/26/2026 | 8.62 | 8.62 | 8.19 | 8.39 | +2.68% | 38,706 |
02/25/2026 | 8.19 | 8.19 | 8.03 | 8.17 | +3.55% | 2,029 |
02/24/2026 | 7.94 | 8.05 | 7.78 | 7.89 | +0.53% | 7,412 |
02/23/2026 | 7.80 | 7.85 | 7.80 | 7.85 | +1.72% | 1,467 |
02/19/2026 | 7.44 | 7.72 | 7.44 | 7.72 | -0.49% | 12,048 |
02/17/2026 | 7.76 | 7.76 | 7.76 | 7.76 | +1.11% | 405 |
02/13/2026 | 7.76 | 7.76 | 7.67 | 7.67 | -1.19% | 548 |
02/12/2026 | 7.58 | 7.77 | 7.58 | 7.77 | +1.59% | 629 |
02/11/2026 | 7.64 | 7.64 | 7.64 | 7.64 | -5.07% | 188 |
02/10/2026 | 8.05 | 8.05 | 8.05 | 8.05 | +6.25% | 229 |
02/09/2026 | 7.58 | 7.58 | 7.58 | 7.58 | -1.42% | 602 |
02/06/2026 | 7.69 | 7.69 | 7.69 | 7.69 | -2.26% | 297 |
02/05/2026 | 7.78 | 7.86 | 7.72 | 7.86 | +4.04% | 670 |
02/04/2026 | 7.46 | 7.56 | 7.46 | 7.56 | -0.06% | 459 |
02/03/2026 | 7.29 | 7.56 | 7.29 | 7.56 | +2.44% | 624 |
02/02/2026 | 7.22 | 7.44 | 7.20 | 7.38 | +2.43% | 11,666 |
01/30/2026 | 7.21 | 7.21 | 7.21 | 7.21 | -2.44% | 1,095 |
01/29/2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00% | 331 |
01/28/2026 | 7.39 | 7.42 | 7.39 | 7.39 | -0.64% | 6,047 |
01/27/2026 | 7.44 | 7.44 | 7.44 | 7.44 | -1.87% | 414 |
01/26/2026 | 7.79 | 7.79 | 7.58 | 7.58 | +1.52% | 1,882 |
01/23/2026 | 7.29 | 7.46 | 7.29 | 7.46 | -2.23% | 8,851 |
01/22/2026 | 7.67 | 7.68 | 7.60 | 7.63 | +4.68% | 4,196 |
01/21/2026 | 7.45 | 7.45 | 7.29 | 7.29 | -2.65% | 522 |
01/20/2026 | 7.62 | 7.69 | 7.49 | 7.49 | +2.73% | 2,099 |
01/15/2026 | 7.29 | 7.39 | 7.29 | 7.29 | -0.65% | 2,320 |
01/14/2026 | 7.36 | 7.36 | 7.34 | 7.34 | -1.34% | 407 |
01/13/2026 | 7.58 | 7.75 | 7.41 | 7.44 | -0.95% | 1,349 |
01/12/2026 | 7.58 | 7.70 | 7.51 | 7.51 | -2.67% | 948 |
01/08/2026 | 7.67 | 7.72 | 7.67 | 7.72 | -1.72% | 1,680 |
01/07/2026 | 7.72 | 7.85 | 7.72 | 7.85 | +2.55% | 566 |
01/06/2026 | 7.69 | 7.69 | 7.66 | 7.66 | -2.25% | 551 |
01/05/2026 | 7.76 | 7.83 | 7.76 | 7.83 | +3.50% | 10,539 |
01/02/2026 | 7.45 | 7.57 | 7.45 | 7.57 | +0.82% | 693 |
12/31/2025 | 7.51 | 7.51 | 7.51 | 7.51 | -0.69% | 142 |
12/30/2025 | 7.56 | 7.56 | 7.56 | 7.56 | -0.40% | 212 |