Cathay Pacific Airways (PK) (CPCAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.91 | 0.91 | 0.91 | 1200 | 0.91 | CS |
| 12 | -0.067 | -6.85772773797 | 0.977 | 0.99 | 0.91 | 775 | 0.94311828 | CS |
| 26 | -0.22 | -19.4690265487 | 1.13 | 1.16 | 0.91 | 5220 | 1.12356785 | CS |
| 52 | -0.14 | -13.3333333333 | 1.05 | 1.16 | 0.91 | 3863 | 1.05816241 | CS |
| 156 | 0.0681 | 8.08884665637 | 0.8419 | 1.16 | 0.7859 | 9713 | 1.03125343 | CS |
| 260 | -0.49 | -35 | 1.4 | 1.56 | 0.66 | 9048 | 0.98394856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726003680 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725917280 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725658080 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725571680 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725485280 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725398880 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725053280 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1724966880 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1724880480 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1724794080 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1724707680 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1724448480 | 0.91 | -0.08 | -8.08 | 0.91 | 0.91 | 0.91 | 1200 |
| 1724361600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1724275200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1724188800 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1724102400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1723843200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1723756800 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1723670400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1723584000 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1723497600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1723238400 | 0.99 | 0.013 | 1.33 | 0.99 | 0.99 | 0.99 | 125 |
| 1723152600 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1723066200 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1722979800 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1722893040 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1722633840 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1722547440 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1722461040 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1722374640 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1722288240 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1722029040 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721942640 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721856240 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721769840 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721683440 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721424240 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721337840 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721251440 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721165040 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1721078640 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1720819440 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1720733040 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1720646640 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1720560240 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1720473840 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1720214640 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1720041840 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1719955440 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1719869040 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1719609840 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1719523440 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1719437040 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1719350640 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1719264240 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1719005040 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1718918640 | 0.977 | -0.0271 | -2.70 | 0.977 | 0.977 | 0.977 | 1000 |
| 1718717400 | 1.0041 | 0 | 0.00 | 1.0041 | 1.0041 | 1.0041 | 0 |
| 1718631000 | 1.0041 | 0 | 0.00 | 1.0041 | 1.0041 | 1.0041 | 0 |
| 1718371800 | 1.0041 | 0 | 0.00 | 1.0041 | 1.0041 | 1.0041 | 0 |
| 1718285400 | 1.0041 | 0 | 0.00 | 1.0041 | 1.0041 | 1.0041 | 0 |
| 1718199000 | 1.0041 | 0 | 0.00 | 1.0041 | 1.0041 | 1.0041 | 0 |
| 1718112600 | 1.0041 | 0 | 0.00 | 1.0041 | 1.0041 | 1.0041 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
