Cathay Pacific Airways (PK) (CPCAF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.03 | -2.41935483871 | 1.24 | 1.24 | 1.21 | 300 | 1.215 | CS |
| 12 | 0.14 | 13.0841121495 | 1.07 | 1.24 | 0.99 | 3600 | 1.08283968 | CS |
| 26 | 0.233 | 23.8485158649 | 0.977 | 1.24 | 0.91 | 3044 | 1.0364374 | CS |
| 52 | 0.24 | 24.7422680412 | 0.97 | 1.24 | 0.91 | 3969 | 1.06991308 | CS |
| 156 | 0.38525 | 46.7111245832 | 0.82475 | 1.24 | 0.7859 | 10579 | 1.0344812 | CS |
| 260 | -0.29 | -19.3333333333 | 1.5 | 1.5 | 0.66 | 9231 | 0.97919865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735251600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1735078800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734992400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734733200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734646800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734560400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734474000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734387600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734128400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1734042000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733955600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733869200 | 1.21 | -0.03 | -2.42 | 1.21 | 1.21 | 1.21 | 500 |
| 1733783100 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1733523900 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1733437500 | 1.24 | 0.07 | 5.98 | 1.24 | 1.24 | 1.24 | 100 |
| 1733351340 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1733264940 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1733178540 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1732919340 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1732746540 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1732660140 | 1.17 | 0.06 | 5.41 | 1.17 | 1.17 | 1.17 | 1001 |
| 1732573440 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1732314240 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1732227840 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1732141440 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1732055040 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731968640 | 1.11 | 0.12 | 12.12 | 1.11 | 1.11 | 1.11 | 13999 |
| 1731709560 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1731623160 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1731536760 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1731450360 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1731363960 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1731104760 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1731018360 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730931960 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730845560 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730759160 | 0.99 | -0.045 | -4.35 | 0.99 | 0.99 | 0.99 | 1000 |
| 1730496420 | 1.035 | 0 | 0.49 | 1.035 | 1.035 | 1.035 | 100 |
| 1730409960 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1730323560 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1730237160 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1730150760 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1729891560 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1729805160 | 1.03 | 0.01 | 1.34 | 1.07 | 1.07 | 1.03 | 8500 |
| 1729718760 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1729632360 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1729545960 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1729286760 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1729200360 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1729113960 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1729027560 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1728941160 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1728681960 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1728595560 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1728509160 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1728422760 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1728336360 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1728077160 | 1.0164 | 0 | 0.00 | 1.0164 | 1.0164 | 1.0164 | 0 |
| 1727990760 | 1.0164 | 0.07 | 6.99 | 1.0164 | 1.0164 | 1.0164 | 1750 |
| 1727904180 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1727817780 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1727731380 | 0.95 | 0.04 | 4.40 | 0.95 | 0.95 | 0.95 | 11300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
