Cathay Pacific Airways Ltd (PK) (CPCAY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 10.546875 | 5.12 | 5.75 | 5.01 | 163187 | 5.38874936 | DR |
| 4 | 0.586 | 11.5490737091 | 5.074 | 5.75 | 5.01 | 43647 | 5.37465629 | DR |
| 12 | 0.37 | 6.9943289225 | 5.29 | 5.75 | 4.88 | 20204 | 5.30795115 | DR |
| 26 | 0.21 | 3.85321100917 | 5.45 | 5.75 | 4.84 | 13723 | 5.24455681 | DR |
| 52 | 0.66 | 13.2 | 5 | 5.89 | 4.81 | 9718 | 5.25976586 | DR |
| 156 | 1.06 | 23.0434782609 | 4.6 | 5.89 | 3.76 | 6558 | 5.09873794 | DR |
| 260 | -0.54 | -8.70967741935 | 6.2 | 7.5 | 3.25 | 13002 | 4.94745337 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 5.66 | 0.09 | 1.62 | 5.65 | 5.75 | 5.65 | 30825 |
| 1731709260 | 5.57 | 0.18 | 3.34 | 5.37 | 5.66 | 5.37 | 79329 |
| 1731622800 | 5.39 | 0.3 | 5.99 | 5.2 | 5.46 | 5.2 | 683264 |
| 1731536760 | 5.0855 | -0.09 | -1.82 | 5.01 | 5.19 | 5.01 | 31647 |
| 1731450480 | 5.18 | 0.06 | 1.27 | 5.01 | 5.18 | 5.01 | 4657 |
| 1731363600 | 5.115 | -0.04 | -0.68 | 5.12 | 5.12 | 5.1 | 17037 |
| 1731104400 | 5.15 | -0.09 | -1.62 | 5.2699999 | 5.4 | 5.11 | 31988 |
| 1731018540 | 5.235 | 0.02 | 0.29 | 5.295 | 5.295 | 5.235 | 2136 |
| 1730931600 | 5.22 | -0.03 | -0.54 | 5.24 | 5.24 | 5.22 | 1169 |
| 1730845680 | 5.2485 | 0.04 | 0.74 | 5.15 | 5.28 | 5.1369999 | 6853 |
| 1730759160 | 5.21 | 0.01 | 0.19 | 5.1875 | 5.21 | 5.1875 | 714 |
| 1730496420 | 5.2 | -0.06 | -1.14 | 5.43 | 5.43 | 5.2 | 1793 |
| 1730409780 | 5.26 | 0.09 | 1.77 | 5.26 | 5.26 | 5.26 | 3102 |
| 1730323500 | 5.1685 | -0.1 | -1.93 | 5.2699999 | 5.2699999 | 5.1685 | 1130 |
| 1730237280 | 5.2699999 | 0.09 | 1.74 | 5.225 | 5.2699999 | 5.1 | 656 |
| 1730150880 | 5.18 | 0.1 | 1.97 | 5.15 | 5.18 | 5.15 | 2215 |
| 1729891500 | 5.08 | -0.06 | -1.17 | 5.08 | 5.08 | 5.08 | 218 |
| 1729805160 | 5.14 | 0.09 | 1.78 | 5.14 | 5.14 | 5.14 | 194 |
| 1729718940 | 5.05 | -0.06 | -1.19 | 5.115 | 5.115 | 5.05 | 402 |
| 1729632300 | 5.111 | 0.01 | 0.22 | 5.03 | 5.111 | 5.03 | 770 |
| 1729545600 | 5.1 | -0.07 | -1.35 | 5.074 | 5.25 | 5.074 | 3665 |
| 1729286400 | 5.17 | 0.13 | 2.58 | 5.15 | 5.251 | 5.13 | 8943 |
| 1729200000 | 5.04 | -0.16 | -3.08 | 5.03 | 5.1224999 | 5.03 | 1304 |
| 1729113960 | 5.2 | 0.04 | 0.68 | 5.2 | 5.2 | 5.2 | 143 |
| 1729027680 | 5.165 | 0.07 | 1.27 | 5.3099999 | 5.3099999 | 5.03 | 825 |
| 1728941220 | 5.1 | -0.05 | -0.97 | 5.32 | 5.32 | 5.1 | 2009 |
| 1728681900 | 5.15 | 0 | 0.00 | 5.105 | 5.15 | 5.105 | 1972 |
| 1728595200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1728508800 | 5.15 | 0.1 | 1.98 | 5.1 | 5.15 | 5 | 3680 |
| 1728422580 | 5.05 | -0.33 | -6.05 | 5.365 | 5.365 | 5.05 | 33327 |
| 1728336000 | 5.375 | 0.21 | 4.15 | 5.2001 | 5.46 | 5.2 | 1252 |
| 1728077220 | 5.1609999 | -0.04 | -0.75 | 5.15 | 5.1609999 | 5.15 | 5383 |
| 1727990760 | 5.2 | -0.06 | -1.14 | 5.45 | 5.45 | 5.12 | 56510 |
| 1727904000 | 5.26 | -0.07 | -1.31 | 5.296 | 5.296 | 5.25 | 3806 |
| 1727818140 | 5.33 | 0.07 | 1.33 | 5.25 | 5.33 | 5.25 | 1808 |
| 1727731380 | 5.26 | -0.04 | -0.75 | 5.16 | 5.3 | 5.16 | 1588 |
| 1727472000 | 5.3 | 0.01 | 0.28 | 5.25 | 5.3 | 5.25 | 1769 |
| 1727386200 | 5.285 | 0.16 | 3.02 | 5.23 | 5.3255 | 5.144 | 19710 |
| 1727299200 | 5.13 | -0.08 | -1.54 | 5.1 | 5.18 | 5.1 | 2206 |
| 1727212800 | 5.21 | 0.2 | 3.95 | 5.19 | 5.21 | 5.19 | 2301 |
| 1727126940 | 5.0118 | -0.03 | -0.59 | 5 | 5.0855 | 5 | 1666 |
| 1726867620 | 5.0415 | 0 | 0.00 | 5.0415 | 5.0415 | 5.0415 | 0 |
| 1726781220 | 5.0415 | -0.02 | -0.37 | 5 | 5.0415 | 5 | 16900 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
