Cathay Pacific Airways Ltd (PK) (CPCAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0819 | 1.65134285023 | 4.9596 | 5.12 | 4.94 | 4739 | 5.07028483 | DR |
| 4 | 0.0515 | 1.03206412826 | 4.99 | 5.29 | 4.88 | 6031 | 5.00686241 | DR |
| 12 | 0.1215 | 2.46951219512 | 4.92 | 5.3 | 4.84 | 6468 | 5.03449462 | DR |
| 26 | -0.4535 | -8.25295723385 | 5.495 | 5.76 | 4.84 | 6609 | 5.15985752 | DR |
| 52 | -0.4085 | -7.49541284404 | 5.45 | 5.89 | 4.7019 | 5537 | 5.18138863 | DR |
| 156 | 0.9765 | 24.0221402214 | 4.065 | 5.89 | 3.76 | 5849 | 4.93794306 | DR |
| 260 | -1.6885 | -25.0891530461 | 6.73 | 7.5 | 3.25 | 12729 | 4.98835186 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 5.0599999 | -0.04 | -0.70 | 5 | 5.0599999 | 5 | 580 |
| 1726608240 | 5.0955 | 0.01 | 0.11 | 5.1 | 5.12 | 5.05 | 6379 |
| 1726521720 | 5.09 | 0.08 | 1.50 | 5.0199999 | 5.09 | 5.007 | 10646 |
| 1726262940 | 5.015 | 0 | 0.10 | 5.01 | 5.015 | 5.01 | 497 |
| 1726176540 | 5.01 | -0.02 | -0.40 | 4.9596 | 5.01 | 4.94 | 5595 |
| 1726090140 | 5.03 | 0.05 | 1.00 | 5.03 | 5.03 | 5.03 | 722 |
| 1726003500 | 4.98 | 0.02 | 0.40 | 4.98 | 4.98 | 4.98 | 3575 |
| 1725917160 | 4.96 | 0.02 | 0.37 | 4.96 | 4.96 | 4.96 | 2186 |
| 1725658020 | 4.9414999 | -0.03 | -0.57 | 4.95 | 4.95 | 4.9414999 | 20184 |
| 1725571440 | 4.97 | -0.03 | -0.61 | 4.98 | 4.98 | 4.96 | 2773 |
| 1725485040 | 5.0005 | -0.04 | -0.78 | 5.01 | 5.01 | 5 | 22347 |
| 1725398880 | 5.04 | -0.05 | -0.98 | 5.0134999 | 5.09 | 5.0134999 | 785 |
| 1725053340 | 5.09 | 0.09 | 1.80 | 5 | 5.09 | 5 | 2717 |
| 1724966400 | 5 | 0 | 0.00 | 5.25 | 5.25 | 4.88 | 3737 |
| 1724880360 | 5 | -0.08 | -1.57 | 5.25 | 5.25 | 5 | 22312 |
| 1724794080 | 5.08 | 0.04 | 0.69 | 5.04 | 5.08 | 4.99 | 688 |
| 1724707740 | 5.045 | 0.05 | 1.08 | 5.29 | 5.29 | 4.99 | 5886 |
| 1724448480 | 4.9909 | 0.05 | 1.03 | 5.0681 | 5.0681 | 4.9909 | 1837 |
| 1724362140 | 4.94 | -0.06 | -1.10 | 4.99 | 5.0291 | 4.94 | 1138 |
| 1724275380 | 4.995 | -0.03 | -0.50 | 4.955 | 5.03 | 4.88 | 3324 |
| 1724188800 | 5.0199999 | 0.05 | 1.01 | 5.21 | 5.21 | 5.0199999 | 1169 |
| 1724102880 | 4.97 | -0.01 | -0.20 | 4.84 | 4.97 | 4.84 | 417 |
| 1723843740 | 4.98 | 0.03 | 0.61 | 4.95 | 4.995 | 4.95 | 18797 |
| 1723756860 | 4.9498 | -0 | -0.00 | 4.95 | 4.96 | 4.93 | 6086 |
| 1723670820 | 4.95 | 0 | 0.05 | 4.98 | 4.98 | 4.94 | 2189 |
| 1723584360 | 4.9475 | 0.01 | 0.25 | 4.9475 | 4.9475 | 4.9475 | 228 |
| 1723497900 | 4.9349999 | -0.04 | -0.87 | 4.95 | 4.9692999 | 4.9349999 | 1983 |
| 1723238400 | 4.9785 | -0.1 | -1.97 | 4.96 | 4.9785 | 4.9245 | 17666 |
| 1723152000 | 5.0787 | 0.18 | 3.65 | 5 | 5.0787 | 4.95 | 27922 |
| 1723065720 | 4.9 | -0.2 | -3.92 | 5.1 | 5.1 | 4.9 | 12549 |
| 1722979800 | 5.1 | 0.06 | 1.19 | 5.1 | 5.1 | 5.1 | 522 |
| 1722893340 | 5.04 | -0.02 | -0.40 | 5.05 | 5.05 | 5.01 | 3163 |
| 1722634140 | 5.0599999 | -0.19 | -3.62 | 5.0513 | 5.0599999 | 5.0513 | 2987 |
| 1722547620 | 5.25 | 0.13 | 2.44 | 5.18 | 5.25 | 5.18 | 5511 |
| 1722461340 | 5.125 | 0.01 | 0.29 | 5.1925 | 5.1925 | 5.1025 | 1257 |
| 1722374700 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1722288300 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1722029100 | 5.11 | 0.01 | 0.21 | 5.09 | 5.11 | 5.09 | 1405 |
| 1721942400 | 5.0995 | -0.02 | -0.40 | 5.01 | 5.149 | 5.01 | 2369 |
| 1721856480 | 5.12 | 0.07 | 1.39 | 5.159 | 5.159 | 5.0708 | 2751 |
| 1721770140 | 5.05 | -0.06 | -1.25 | 5.165 | 5.165 | 5.05 | 1014 |
| 1721683740 | 5.114 | -0.02 | -0.33 | 5.1391 | 5.1391 | 5.07 | 5960 |
| 1721424360 | 5.131 | 0 | 0.00 | 5.131 | 5.131 | 5.131 | 0 |
| 1721337960 | 5.131 | -0.09 | -1.67 | 5.04 | 5.15 | 5.04 | 1229 |
| 1721251320 | 5.2183 | -0.06 | -1.13 | 5.0517 | 5.2183 | 5.0517 | 419 |
| 1721164920 | 5.2778 | -0.02 | -0.39 | 5.3 | 5.3 | 5.17 | 1772 |
| 1721078400 | 5.2983 | 0 | 0.00 | 5.2983 | 5.2983 | 5.2983 | 0 |
| 1720819200 | 5.2983 | 0.1 | 1.89 | 5.215 | 5.2983 | 5.1317 | 2724 |
| 1720733280 | 5.2 | 0.06 | 1.16 | 5.17 | 5.23 | 5.155 | 8054 |
| 1720646880 | 5.1403 | 0.01 | 0.20 | 5.1685 | 5.1685 | 5.0199999 | 3688 |
| 1720560540 | 5.13 | -0.01 | -0.19 | 5.13 | 5.13 | 5.13 | 1069 |
| 1720473600 | 5.14 | 0.1 | 1.95 | 5.07 | 5.15 | 5.07 | 3790 |
| 1720214640 | 5.0415 | 0.03 | 0.59 | 5.17 | 5.17 | 5.0199999 | 5745 |
| 1720041000 | 5.0119999 | -0.01 | -0.16 | 5.0199999 | 5.055 | 5.0119999 | 3221 |
| 1719955740 | 5.0199999 | -0.13 | -2.52 | 5.07 | 5.07 | 5 | 18335 |
| 1719868980 | 5.15 | 0.1 | 1.98 | 5.1 | 5.15 | 5.1 | 1263 |
| 1719609600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1719523200 | 5.05 | 0.05 | 1.00 | 4.92 | 5.072 | 4.92 | 57616 |
| 1719437040 | 5 | -0.05 | -0.99 | 5.1 | 5.1 | 4.99 | 107878 |
| 1719350880 | 5.05 | -0.08 | -1.54 | 5.3 | 5.3 | 5.0199999 | 4742 |
| 1719264540 | 5.1289999 | 0.02 | 0.37 | 5.1151 | 5.1289999 | 5.1151 | 349 |
| 1719005220 | 5.11 | -0.01 | -0.20 | 5.3 | 5.3 | 5.11 | 485 |
| 1718918640 | 5.12 | -0.16 | -3.00 | 5.12 | 5.12 | 5.12 | 302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
