Dark

CPCAF
CATHAY PAC AIRWYS LTD ORD
stock OTC

Inactive

Nov 20, 2025

1.22USD-18.667%(-0.28)772

Pre-market

0.00USD-100.000%(-1.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-20	1.220000	1.220000	1.220000	1.220000	-18.667%	772	0.000%
2025-11-11	1.500000	1.500000	1.500000	1.500000	-3.226%	150,000	-18.667%
2025-11-10	1.390000	1.550000	1.390000	1.550000	+19.231%	2,224	-21.290%
2025-10-23	1.300000	1.300000	1.300000	1.300000	+1.563%	500	-6.154%
2025-10-14	1.480000	1.480000	1.280000	1.280000	-6.467%	1,806	-4.688%
2025-10-13	1.368500	1.368500	1.368500	1.368500	+12.172%	223	-10.851%
2025-09-26	1.220000	1.220000	1.220000	1.220000	-6.154%	201	0.000%
2025-09-25	1.300000	1.300000	1.300000	1.300000	-3.704%	321	-6.154%
2025-09-24	1.350000	1.350000	1.350000	1.350000	0.000%	100	-9.630%
2025-09-16	1.350000	1.350000	1.350000	1.350000	-0.596%	298	-9.630%
2025-08-13	1.358100	1.358100	1.358100	1.358100	+3.672%	300	-10.169%
2025-08-12	1.310000	1.310000	1.310000	1.310000	-13.245%	100	-6.870%
2025-08-06	1.510000	1.510000	1.510000	1.510000	+7.857%	101	-19.205%
2025-08-05	1.500000	1.500000	1.400000	1.400000	-6.667%	4,585	-12.857%
2025-07-28	1.500000	1.500000	1.500000	1.500000	+53.061%	99,090	-18.667%
2025-07-03	0.980000	0.980000	0.980000	0.980000	-35.526%	2,000	+24.490%
2025-06-26	1.520000	1.520000	1.520000	1.520000	+49.020%	478	-19.737%
2025-06-25	1.020000	1.020000	1.020000	1.020000	-6.636%	100	+19.608%
2025-06-23	1.140000	1.140000	1.092500	1.092500	-12.249%	1,000	+11.670%
2025-06-04	1.245000	1.245000	1.245000	1.245000	+2.049%	100	-2.008%
2025-04-11	1.220000	1.220000	1.220000	1.220000	+1.667%	483	0.000%
2025-04-04	1.200000	1.200000	1.200000	1.200000	-8.046%	100	+1.667%
2025-04-01	1.305000	1.305000	1.305000	1.305000	-4.044%	275	-6.513%
2025-03-24	1.360000	1.360000	1.360000	1.360000	-4.225%	520	-10.294%
2025-03-10	1.422000	1.422000	1.420000	1.420000	+7.985%	1,320	-14.085%
2025-02-24	1.315000	1.315000	1.315000	1.315000	+1.154%	500	-7.224%
2025-02-14	1.300000	1.300000	1.300000	1.300000	-0.763%	400	-6.154%
2025-02-05	1.310000	1.310000	1.310000	1.310000	-2.239%	240,000	-6.870%
2025-02-04	1.340000	1.340000	1.340000	1.340000	-2.190%	300	-8.955%
2025-01-29	1.370000	1.370000	1.370000	1.370000	+7.874%	3,000	-10.949%
2025-01-22	1.270000	1.270000	1.270000	1.270000	-3.788%	100	-3.937%
2025-01-13	1.320000	1.320000	1.320000	1.320000	+9.091%	300	-7.576%
2024-12-10	1.210000	1.210000	1.210000	1.210000	-2.419%	500	+0.826%
2024-12-05	1.240000	1.240000	1.240000	1.240000	+5.983%	100	-1.613%
2024-11-26	1.170000	1.170000	1.170000	1.170000	+5.405%	1,001	+4.274%
2024-11-18	1.110000	1.110000	1.110000	1.110000	+12.121%	13,999	+9.910%
2024-11-04	0.990000	0.990000	0.990000	0.990000	-4.348%	1,000	+23.232%
2024-11-01	1.035000	1.035000	1.035000	1.035000	+0.485%	100	+17.874%
2024-10-24	1.070000	1.070000	1.030000	1.030000	+1.338%	8,500	+18.447%
2024-10-03	1.016400	1.016400	1.016400	1.016400	+6.989%	1,750	+20.031%
2024-09-30	0.950000	0.950000	0.950000	0.950000	+4.396%	11,300	+28.421%
2024-08-23	0.910000	0.910000	0.910000	0.910000	-8.081%	1,200	+34.066%
2024-08-09	0.990000	0.990000	0.990000	0.990000	+1.331%	125	+23.232%
2024-06-20	0.977000	0.977000	0.977000	0.977000	-2.699%	1,000	+24.872%
2024-06-04	1.004100	1.004100	1.004100	1.004100	-0.663%	500	+21.502%
2024-04-05	1.010800	1.010800	1.010800	1.010800	-12.862%	1,000	+20.696%
2024-03-27	1.160000	1.160000	1.160000	1.160000	+4.505%	27,063	+5.172%
2024-03-22	1.110000	1.110000	1.110000	1.110000	+3.160%	19,405	+9.910%
2024-03-21	1.076000	1.076000	1.076000	1.076000	-3.063%	1,000	+13.383%
2024-03-19	1.110000	1.110000	1.110000	1.110000	+0.909%	125	+9.910%
2024-03-14	1.100000	1.100000	1.100000	1.100000	-2.655%	4,000	+10.909%
2024-03-13	1.130000	1.130000	1.130000	1.130000	+7.619%	2,006	+7.965%
2024-02-29	1.085000	1.085000	1.050000	1.050000	+6.903%	500	+16.190%
2024-02-20	0.982200	0.982200	0.982200	0.982200	-5.439%	132	+24.211%
2024-02-09	1.038700	1.038700	1.038700	1.038700	+5.990%	2,000	+17.455%
2024-02-07	0.980000	0.980000	0.980000	0.980000	+1.031%	20,000	+24.490%
2024-02-02	0.970000	0.970000	0.970000	0.970000	-4.065%	760	+25.773%
2023-12-21	1.011100	1.011100	1.011100	1.011100	+1.110%	1,000	+20.661%
2023-12-20	1.000000	1.000000	1.000000	1.000000	-4.762%	10,960	+22.000%
2023-12-19	1.050000	1.050000	1.050000	1.050000	+8.125%	3,011	+16.190%
2023-12-13	0.971100	0.971100	0.971100	0.971100	+0.113%	1,383	+25.631%
2023-12-12	0.970000	0.970000	0.970000	0.970000	+0.758%	1,028	+25.773%
2023-12-08	0.996350	0.996350	0.962700	0.962700	+0.208%	10,000	+26.727%
2023-12-06	0.960700	0.960700	0.960700	0.960700	-3.320%	100	+26.991%
2023-11-07	0.993690	0.993690	0.993690	0.993690	-0.631%	125	+22.775%
2023-10-26	1.000000	1.000000	1.000000	1.000000	+2.286%	2,000	+22.000%
2023-10-23	0.977650	0.977650	0.977650	0.977650	-3.912%	1,000	+24.789%
2023-10-05	1.017450	1.017450	1.017450	1.017450	+1.745%	100	+19.908%
2023-09-26	1.000000	1.000000	1.000000	1.000000	-4.762%	500	+22.000%
2023-09-18	1.050000	1.050000	1.050000	1.050000	0.000%	1,000	+16.190%
2023-08-28	1.050000	1.050000	1.050000	1.050000	+1.942%	100	+16.190%
2023-08-23	1.030000	1.030000	1.030000	1.030000	-5.936%	976	+18.447%
2023-08-16	1.100000	1.100100	1.095000	1.095000	-0.905%	120,101	+11.416%
2023-08-14	1.070000	1.140000	1.070000	1.105000	+1.376%	206,575	+10.407%
2023-07-28	1.090000	1.090000	1.090000	1.090000	0.000%	200	+11.927%
2023-07-24	1.090000	1.090000	1.090000	1.090000	0.000%	500	+11.927%
2023-07-19	1.090000	1.090000	1.090000	1.090000	+1.207%	100	+11.927%
2023-07-18	1.077000	1.077000	1.077000	1.077000	+3.558%	500	+13.278%
2023-07-13	1.040000	1.040000	1.040000	1.040000	-1.887%	1,020	+17.308%
2023-07-12	1.060000	1.060000	1.060000	1.060000	+3.415%	1,000	+15.094%
2023-07-06	1.025000	1.025000	1.025000	1.025000	+0.985%	125	+19.024%
2023-06-30	1.015000	1.015000	1.015000	1.015000	-0.295%	100	+20.197%
2023-06-29	1.018000	1.018000	1.018000	1.018000	-2.863%	100	+19.843%
2023-06-27	1.048000	1.048000	1.048000	1.048000	-1.132%	465	+16.412%
2023-06-23	1.060000	1.060000	1.060000	1.060000	+2.913%	100	+15.094%
2023-06-21	1.030000	1.030000	1.030000	1.030000	+11.896%	100	+18.447%
2023-06-07	0.965285	0.965285	0.920500	0.920500	-4.784%	2,444	+32.537%
2023-05-22	0.983500	0.983500	0.966750	0.966750	+8.017%	3,000	+26.196%
2023-05-17	0.934700	0.934700	0.895000	0.895000	-5.912%	1,000	+36.313%
2023-05-03	0.951238	0.951238	0.951238	0.951238	-2.935%	100	+28.254%
2023-04-19	0.980000	0.980000	0.980000	0.980000	+4.012%	500	+24.490%
2023-03-28	0.942200	0.942200	0.942200	0.942200	+1.568%	100	+29.484%
2023-03-27	0.927650	0.927650	0.927650	0.927650	+0.952%	600	+31.515%
2023-03-24	0.918900	0.918900	0.918900	0.918900	-1.805%	627	+32.767%
2023-03-21	0.935790	0.935790	0.935790	0.935790	+2.840%	600	+30.371%
2023-03-15	0.904810	0.909950	0.904810	0.909950	-3.197%	1,100	+34.073%
2023-03-13	0.920000	0.940000	0.920000	0.940000	+1.413%	2,000	+29.787%
2023-03-10	0.953100	0.953100	0.926900	0.926900	-8.228%	21,376	+31.622%
2023-03-08	1.010000	1.010000	1.010000	1.010000	+3.156%	1,000	+20.792%
2023-03-01	0.979100	0.979100	0.979100	0.979100	+2.760%	13,388	+24.604%
2023-02-21	0.952800	0.952800	0.952800	0.952800	-3.806%	2,000	+28.044%
2023-02-16	0.990500	0.990500	0.990500	0.990500	-0.940%	1,425	+23.170%
2023-02-07	0.999900	0.999900	0.999900	0.999900	-0.800%	11,988	+22.012%
2023-02-03	1.007960	1.007960	1.007960	1.007960	-8.367%	100	+21.037%
2023-01-23	1.100000	1.100000	1.100000	1.100000	+0.917%	1,000	+10.909%
2023-01-11	1.090000	1.090000	1.090000	1.090000	+1.869%	1,000	+11.927%
2023-01-03	1.070000	1.070000	1.070000	1.070000	-4.464%	100	+14.019%
2022-12-28	1.120000	1.120000	1.120000	1.120000	+0.901%	100,125	+8.929%
2022-12-13	1.110000	1.110000	1.110000	1.110000	+0.909%	3,120	+9.910%
2022-12-09	1.100000	1.100000	1.100000	1.100000	+14.244%	1,578	+10.909%
2022-11-18	0.962850	0.962850	0.962850	0.962850	-1.630%	250	+26.707%
2022-11-15	1.000000	1.010000	0.978800	0.978800	-2.120%	96,288	+24.642%
2022-11-10	1.000000	1.000000	1.000000	1.000000	+1.843%	400	+22.000%
2022-10-26	0.981900	0.981900	0.981900	0.981900	+5.683%	6,000	+24.249%
2022-10-19	0.954550	0.954550	0.929100	0.929100	-2.508%	590	+31.310%
2022-10-13	0.981500	0.981500	0.953000	0.953000	-13.364%	600	+28.017%
2022-10-06	1.100000	1.100000	1.100000	1.100000	-5.172%	1,000	+10.909%
2022-09-27	1.160000	1.160000	1.160000	1.160000	+8.411%	510	+5.172%
2022-09-19	1.070000	1.070000	1.070000	1.070000	+4.902%	110	+14.019%
2022-09-09	1.055000	1.055000	1.020000	1.020000	0.000%	520	+19.608%
2022-09-08	1.020000	1.020000	1.020000	1.020000	0.000%	100	+19.608%
2022-09-02	1.020000	1.020000	1.020000	1.020000	-3.409%	1,019	+19.608%
2022-08-25	1.056000	1.056000	1.056000	1.056000	-6.549%	20,000	+15.530%
2022-08-19	1.130000	1.130000	1.130000	1.130000	+1.802%	500	+7.965%
2022-08-18	1.090000	1.110000	1.090000	1.110000	0.000%	520	+9.910%
2022-08-17	1.110000	1.110000	1.110000	1.110000	+4.717%	200	+9.910%
2022-08-08	1.110000	1.110000	1.060000	1.060000	0.000%	550	+15.094%
2022-08-03	1.060000	1.060000	1.060000	1.060000	+0.952%	502,000	+15.094%
2022-07-18	1.050000	1.050000	1.050000	1.050000	+2.941%	1,000	+16.190%
2022-07-15	1.020000	1.020000	1.020000	1.020000	-6.422%	100	+19.608%
2022-07-11	1.090000	1.090000	1.090000	1.090000	+1.869%	350	+11.927%
2022-07-08	1.070000	1.070000	1.070000	1.070000	+1.905%	500	+14.019%
2022-07-06	1.050000	1.050000	1.050000	1.050000	0.000%	100	+16.190%
2022-06-29	1.050000	1.050000	1.050000	1.050000	-0.285%	200	+16.190%
2022-06-28	1.053000	1.053000	1.053000	1.053000	+3.235%	100	+15.859%
2022-06-24	1.020000	1.020000	1.020000	1.020000	+4.465%	100	+19.608%
2022-06-22	0.942800	0.976400	0.942800	0.976400	+3.553%	3,125	+24.949%
2022-06-17	0.942900	0.942900	0.942900	0.942900	-5.710%	120	+29.388%
2022-06-16	1.000000	1.000000	1.000000	1.000000	0.000%	136	+22.000%
2022-06-13	1.000000	1.000000	1.000000	1.000000	+0.135%	1,000	+22.000%
2022-06-10	1.010000	1.010000	0.998650	0.998650	+1.903%	1,192	+22.165%
2022-05-20	0.988600	0.988600	0.980000	0.980000	-2.000%	780	+24.490%
2022-05-17	1.000000	1.000000	1.000000	1.000000	+1.010%	502	+22.000%
2022-05-12	0.990000	0.990000	0.990000	0.990000	0.000%	25,000	+23.232%
2022-05-09	0.933900	0.990000	0.930000	0.990000	0.000%	25,000	+23.232%
2022-05-03	0.990000	0.990000	0.990000	0.990000	+5.096%	3,000	+23.232%
2022-04-28	0.950000	0.950000	0.942000	0.942000	-2.887%	6,300	+29.512%
2022-04-27	0.970000	0.970000	0.970000	0.970000	-3.000%	500	+25.773%
2022-04-26	1.000000	1.000000	1.000000	1.000000	+5.263%	100	+22.000%
2022-04-25	0.950000	1.010000	0.945600	0.950000	+1.387%	39,500	+28.421%
2022-04-22	0.937000	0.937000	0.937000	0.937000	0.000%	1,020	+30.203%
2022-04-21	0.937000	0.937000	0.937000	0.937000	-2.416%	1,980	+30.203%
2022-04-20	0.960200	0.960200	0.960200	0.960200	-1.699%	250	+27.057%
2022-04-19	0.976800	0.976800	0.976800	0.976800	-4.226%	250	+24.898%
2022-04-12	1.020000	1.020000	1.019900	1.019900	+7.403%	10,000	+19.620%
2022-04-06	0.949600	0.949600	0.949600	0.949600	-2.103%	2,500	+28.475%
2022-04-05	0.970000	0.970000	0.970000	0.970000	-1.020%	500	+25.773%
2022-04-01	0.980000	0.980000	0.980000	0.980000	+3.693%	250	+24.490%
2022-03-24	0.945100	0.945100	0.945100	0.945100	-0.053%	420	+29.087%
2022-03-23	0.945600	0.945600	0.945600	0.945600	-4.600%	3,000	+29.019%
2022-03-18	0.950000	0.991200	0.950000	0.991200	+7.447%	7,000	+23.083%
2022-03-17	0.922500	0.922500	0.922500	0.922500	+2.740%	200	+32.249%
2022-03-15	0.897900	0.897900	0.897900	0.897900	-1.330%	430	+35.873%
2022-03-14	0.910000	0.910000	0.910000	0.910000	+15.570%	15,000	+34.066%
2022-03-08	0.838800	0.838800	0.787400	0.787400	-10.073%	970	+54.940%
2022-03-04	0.875600	0.875600	0.875600	0.875600	-1.817%	1,000	+39.333%
2022-03-03	0.920900	0.920900	0.891800	0.891800	-2.589%	2,000	+36.802%
2022-03-02	0.915500	0.915500	0.915500	0.915500	+3.977%	700	+33.261%
2022-02-24	0.917600	0.917600	0.880485	0.880485	-6.082%	200	+38.560%
2022-02-22	0.937500	0.937500	0.937500	0.937500	+4.878%	50,000	+30.133%
2022-02-18	0.893900	0.893900	0.893900	0.893900	+3.186%	950	+36.481%
2022-02-14	0.866300	0.866300	0.866300	0.866300	-1.265%	12,000	+40.829%
2022-02-09	0.877900	0.877900	0.877400	0.877400	+2.764%	2,265	+39.047%
2022-02-08	0.853800	0.853800	0.853800	0.853800	+0.595%	220	+42.891%
2022-02-03	0.848750	0.848750	0.848750	0.848750	-0.870%	200	+43.741%
2022-02-01	0.856200	0.856200	0.856200	0.856200	+6.110%	210	+42.490%
2022-01-19	0.806900	0.806900	0.806900	0.806900	+2.372%	2,000	+51.196%
2022-01-13	0.788200	0.788200	0.788200	0.788200	-3.878%	4,000	+54.783%
2022-01-11	0.804340	0.820000	0.804340	0.820000	-2.078%	1,100	+48.780%
2022-01-07	0.837400	0.837400	0.837400	0.837400	+0.012%	190	+45.689%
2022-01-06	0.785900	0.837500	0.785900	0.837300	0.000%	1,521	+45.706%

.dark-mode .h7YvNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7YvNx{ color: #333333; background-color: white; border: 2px solid #333333; }CPCAFCATHAY PAC AIRWYS LTD ORDstock OTC

CPCAF
CATHAY PAC AIRWYS LTD ORD
stock OTC