Dark

CPCAY
CATHAY PAC AIRWAYS S/ADR
stock OTC ADR

EOD

May 7, 2025

5.96USD+1.388%(+0.08)445

Pre-market

Dec 31, 1969

0.00USD-100.000%(-5.87)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	5.9550	5.9550	5.9550	5.9550	+1.388%	445	0.000%
2025-05-06	5.9500	6.0000	5.8735	5.8735	-1.120%	9,069	+1.388%
2025-05-05	5.8800	5.9400	5.8800	5.9400	+0.593%	1,549	+0.253%
2025-05-02	5.9050	5.9050	5.9050	5.9050	+4.237%	681	+0.847%
2025-05-01	5.7200	5.7200	5.6600	5.6650	-2.747%	11,276	+5.119%
2025-04-30	5.6800	5.8250	5.6800	5.8250	+2.553%	696	+2.232%
2025-04-29	5.6800	5.7100	5.6800	5.6800	+0.176%	802	+4.842%
2025-04-28	5.7500	5.7500	5.6700	5.6700	-1.477%	1,321	+5.026%
2025-04-25	5.8525	5.8525	5.6887	5.7550	+3.694%	757	+3.475%
2025-04-24	5.5500	5.7700	5.5500	5.5500	-1.070%	702	+7.297%
2025-04-23	5.7800	6.1831	5.6100	5.6100	-1.319%	2,217	+6.150%
2025-04-22	5.5000	5.6850	5.5000	5.6850	+1.699%	7,053	+4.749%
2025-04-21	5.6900	5.9000	5.5200	5.5900	-1.757%	3,485	+6.530%
2025-04-17	5.5100	5.7846	5.5100	5.6900	+3.029%	4,846	+4.657%
2025-04-16	5.5500	5.5500	5.5227	5.5227	-1.468%	944	+7.828%
2025-04-15	5.6500	5.6500	5.5800	5.6050	-0.972%	5,485	+6.244%
2025-04-14	5.9400	5.9400	5.6600	5.6600	0.000%	1,063	+5.212%
2025-04-11	5.9000	5.9000	5.6600	5.6600	-2.999%	3,971	+5.212%
2025-04-10	5.8000	5.9700	5.6500	5.8350	+3.274%	10,141	+2.057%
2025-04-09	5.4900	5.6608	5.4900	5.6500	+2.355%	1,881	+5.398%
2025-04-08	5.6500	5.6600	5.5200	5.5200	-0.719%	5,640	+7.880%
2025-04-07	5.6800	5.7000	5.4800	5.5600	-5.281%	10,227	+7.104%
2025-04-04	5.8200	6.0010	5.7600	5.8700	+0.859%	23,274	+1.448%
2025-04-03	5.8950	6.1300	5.7921	5.8200	-8.849%	6,202	+2.320%
2025-04-02	6.2800	6.5500	6.2800	6.3850	-3.913%	2,179	-6.735%
2025-04-01	6.7000	6.7000	6.6001	6.6450	-3.696%	14,222	-10.384%
2025-03-31	6.7000	6.9000	6.6100	6.9000	+0.510%	1,207	-13.696%
2025-03-28	7.0168	7.0168	6.8650	6.8650	+2.156%	1,133	-13.256%
2025-03-27	6.8650	6.8650	6.7201	6.7201	+0.116%	587	-11.385%
2025-03-26	6.7123	6.7123	6.7123	6.7123	+0.034%	486	-11.282%
2025-03-25	6.7500	7.0000	6.7100	6.7100	-1.757%	1,407	-11.252%
2025-03-24	6.7400	6.8300	6.7100	6.8300	+1.940%	3,156	-12.811%
2025-03-21	6.7300	6.8400	6.7000	6.7000	-0.446%	3,009	-11.119%
2025-03-20	6.7300	6.7300	6.7300	6.7300	-0.074%	1,778	-11.516%
2025-03-19	6.7550	6.7550	6.6000	6.7350	-0.810%	1,560	-11.581%
2025-03-18	6.8000	6.8200	6.7500	6.7900	-0.147%	1,925	-12.297%
2025-03-17	6.8000	6.8000	6.8000	6.8000	+2.286%	623	-12.426%
2025-03-14	6.8000	6.9900	6.6480	6.6480	-7.151%	1,315	-10.424%
2025-03-12	7.2000	7.2000	6.8931	7.1600	-0.279%	10,489	-16.830%
2025-03-11	7.0600	7.1800	7.0600	7.1800	+0.420%	1,983	-17.061%
2025-03-10	7.3000	7.3000	7.1500	7.1500	+0.070%	5,182	-16.713%
2025-03-07	7.0000	7.2480	7.0000	7.1450	+4.765%	5,041	-16.655%
2025-03-06	6.9000	6.9000	6.7100	6.8200	-1.159%	1,379	-12.683%
2025-03-05	6.7300	6.9000	6.7300	6.9000	+2.071%	3,605	-13.696%
2025-03-04	6.7300	6.8000	6.6250	6.7600	+2.300%	10,762	-11.908%
2025-03-03	6.5800	6.7300	6.5800	6.6080	+1.350%	6,541	-9.882%
2025-02-28	6.3300	6.5325	6.3300	6.5200	-0.987%	5,978	-8.666%
2025-02-27	6.3200	6.5850	6.3200	6.5850	+1.039%	901	-9.567%
2025-02-26	6.4100	6.5173	6.4100	6.5173	-0.499%	27,729	-8.628%
2025-02-25	6.5500	6.5500	6.5500	6.5500	-2.239%	648	-9.084%
2025-02-24	6.2800	6.7000	6.2800	6.7000	+2.290%	2,239	-11.119%
2025-02-21	6.5500	6.5500	6.5500	6.5500	+1.787%	652	-9.084%
2025-02-20	6.5600	6.5600	6.3713	6.4350	+0.078%	1,038	-7.459%
2025-02-19	6.3500	6.4494	6.2770	6.4300	-0.772%	3,795	-7.387%
2025-02-18	6.4100	6.5000	6.4100	6.4800	+1.250%	2,249	-8.102%
2025-02-14	6.4500	6.4500	6.4000	6.4000	0.000%	1,348	-6.953%
2025-02-13	6.5500	6.5500	6.4000	6.4000	-4.478%	671	-6.953%
2025-02-12	6.6952	6.7000	6.5400	6.7000	+3.523%	2,188	-11.119%
2025-02-11	6.4900	6.4900	6.4720	6.4720	+1.125%	1,707	-7.988%
2025-02-10	6.4000	6.4000	6.3150	6.4000	0.000%	4,155	-6.953%
2025-02-07	6.6100	6.6100	6.3500	6.4000	-2.141%	8,963	-6.953%
2025-02-06	6.5000	6.5400	6.4500	6.5400	+0.770%	27,235	-8.945%
2025-02-05	6.5173	6.5173	6.3460	6.4900	-0.613%	1,925	-8.243%
2025-02-04	6.5500	6.5500	6.5100	6.5300	-1.952%	3,413	-8.806%
2025-02-03	6.7100	6.7100	6.5800	6.6600	-1.094%	8,870	-10.586%
2025-01-31	6.7399	6.7399	6.7337	6.7337	-0.168%	588	-11.564%
2025-01-30	6.7550	6.8000	6.7300	6.7450	+0.447%	6,620	-11.712%
2025-01-29	6.7300	6.7300	6.7101	6.7150	-0.519%	9,267	-11.318%
2025-01-28	6.7350	6.7500	6.7350	6.7500	+0.897%	716	-11.778%
2025-01-27	6.6800	6.8500	6.6800	6.6900	-0.742%	6,438	-10.987%
2025-01-24	6.7200	6.7400	6.7200	6.7400	+0.208%	512	-11.647%
2025-01-23	6.7550	6.7550	6.7260	6.7260	-0.429%	1,306	-11.463%
2025-01-22	6.7300	6.7700	6.6800	6.7550	-0.222%	18,984	-11.843%
2025-01-21	6.7650	6.7875	6.7350	6.7700	-0.295%	12,387	-12.038%
2025-01-17	6.6900	6.9000	6.6900	6.7900	-1.451%	4,387	-12.297%
2025-01-16	6.6850	6.8900	6.6850	6.8900	+4.711%	4,365	-13.570%
2025-01-15	6.6475	6.7300	6.5800	6.5800	-0.303%	60,347	-9.498%
2025-01-14	6.9500	6.9500	6.6000	6.6000	+0.304%	7,604	-9.773%
2025-01-13	6.5000	6.8000	6.5000	6.5800	-1.082%	5,733	-9.498%
2025-01-10	6.4600	6.6900	6.4600	6.6520	+7.464%	28,055	-10.478%
2025-01-08	6.3500	6.3500	6.0800	6.1900	-0.081%	4,239	-3.796%
2025-01-07	6.2500	6.2500	6.1600	6.1950	+0.568%	32,181	-3.874%
2025-01-06	6.3400	6.3400	6.0700	6.1600	+1.483%	21,053	-3.328%
2025-01-03	6.0206	6.0700	5.9000	6.0700	+2.447%	1,183	-1.895%
2025-01-02	6.1556	6.1556	5.9250	5.9250	-5.200%	730	+0.506%
2024-12-31	6.0250	6.2500	5.8000	6.2500	+1.709%	3,005	-4.720%
2024-12-30	6.2000	6.2000	6.0500	6.1450	-0.887%	1,695	-3.092%
2024-12-27	5.9100	6.2500	5.9100	6.2000	+1.974%	4,509	-3.952%
2024-12-26	6.2000	6.2000	6.0560	6.0800	-1.745%	2,675	-2.056%
2024-12-24	6.2300	6.2300	6.1880	6.1880	+2.620%	2,467	-3.765%
2024-12-23	6.1108	6.1108	6.0300	6.0300	+1.515%	1,763	-1.244%
2024-12-20	6.2500	6.2500	5.9400	5.9400	-3.257%	8,432	+0.253%
2024-12-19	6.1180	6.1400	6.0960	6.1400	+2.333%	4,984	-3.013%
2024-12-18	6.1300	6.1300	6.0000	6.0000	-3.692%	4,966	-0.750%
2024-12-17	6.1310	6.2300	6.1310	6.2300	-0.320%	688	-4.414%
2024-12-16	6.2600	6.2660	6.1400	6.2500	-0.080%	12,461	-4.720%
2024-12-13	6.2500	6.2550	6.2500	6.2550	-0.556%	741	-4.796%
2024-12-12	6.2300	6.2900	6.1500	6.2900	+0.979%	3,948	-5.326%
2024-12-11	6.1562	6.2290	6.1300	6.2290	+0.225%	4,247	-4.399%
2024-12-10	6.1800	6.2150	6.1800	6.2150	-1.661%	618	-4.183%
2024-12-09	6.0200	6.3400	6.0200	6.3200	+2.764%	10,468	-5.775%
2024-12-06	6.0000	6.2000	6.0000	6.1500	+0.326%	10,455	-3.171%
2024-12-05	6.1500	6.1500	6.1260	6.1300	+0.988%	9,219	-2.855%
2024-12-04	6.1800	6.1800	5.9500	6.0700	-1.301%	7,831	-1.895%
2024-12-03	6.1500	6.1500	6.1100	6.1500	0.000%	15,263	-3.171%
2024-12-02	6.1700	6.2400	6.1500	6.1500	-0.081%	10,285	-3.171%
2024-11-29	6.1001	6.2200	6.1001	6.1550	+0.902%	2,584	-3.249%
2024-11-27	6.0600	6.1000	6.0600	6.1000	+0.826%	24,319	-2.377%
2024-11-26	6.0500	6.0900	5.9800	6.0500	+1.340%	188,630	-1.570%
2024-11-25	5.9900	5.9900	5.9400	5.9700	+1.186%	34,615	-0.251%
2024-11-22	5.8500	5.9000	5.8300	5.9000	+1.637%	43,404	+0.932%
2024-11-21	5.8500	5.8500	5.7750	5.8050	+1.132%	47,462	+2.584%
2024-11-20	5.7100	5.7400	5.6800	5.7400	+0.702%	4,169	+3.746%
2024-11-19	5.6950	5.7130	5.6950	5.7000	+0.707%	65,683	+4.474%
2024-11-18	5.6500	5.7500	5.6500	5.6600	+1.616%	30,825	+5.212%
2024-11-15	5.3700	5.6600	5.3700	5.5700	+3.340%	79,229	+6.912%
2024-11-14	5.2000	5.4600	5.2000	5.3900	+5.988%	683,264	+10.482%
2024-11-13	5.0100	5.1900	5.0100	5.0855	-1.824%	31,647	+17.098%
2024-11-12	5.0100	5.1800	5.0100	5.1800	+1.271%	4,657	+14.961%
2024-11-11	5.1200	5.1200	5.1000	5.1150	-0.680%	17,037	+16.422%
2024-11-08	5.2700	5.4000	5.1100	5.1500	-1.624%	31,988	+15.631%
2024-11-07	5.2950	5.2950	5.2350	5.2350	+0.287%	2,136	+13.754%
2024-11-06	5.2400	5.2400	5.2200	5.2200	-0.543%	1,169	+14.080%
2024-11-05	5.1500	5.2800	5.1370	5.2485	+0.739%	6,853	+13.461%
2024-11-04	5.1875	5.2100	5.1875	5.2100	+0.192%	714	+14.299%
2024-11-01	5.4300	5.4300	5.2000	5.2000	-1.141%	1,793	+14.519%
2024-10-31	5.2600	5.2600	5.2600	5.2600	+1.770%	3,102	+13.213%
2024-10-30	5.2700	5.2700	5.1685	5.1685	-1.926%	1,130	+15.217%
2024-10-29	5.2250	5.2700	5.1000	5.2700	+1.737%	656	+12.998%
2024-10-28	5.1500	5.1800	5.1500	5.1800	+1.969%	2,215	+14.961%
2024-10-25	5.0800	5.0800	5.0800	5.0800	-1.167%	218	+17.224%
2024-10-24	5.1400	5.1400	5.1400	5.1400	+1.782%	194	+15.856%
2024-10-23	5.1150	5.1150	5.0500	5.0500	-1.194%	402	+17.921%
2024-10-22	5.0300	5.1110	5.0300	5.1110	+0.216%	770	+16.513%
2024-10-21	5.0740	5.2500	5.0740	5.1000	-1.354%	3,666	+16.765%
2024-10-18	5.1500	5.2510	5.1300	5.1700	+2.579%	8,943	+15.184%
2024-10-17	5.0300	5.1225	5.0300	5.0400	-3.077%	1,304	+18.155%
2024-10-16	5.2000	5.2000	5.2000	5.2000	+0.678%	143	+14.519%
2024-10-15	5.3100	5.3100	5.0300	5.1650	+1.275%	825	+15.295%
2024-10-14	5.3200	5.3200	5.1000	5.1000	-0.971%	2,009	+16.765%
2024-10-11	5.1050	5.1500	5.1050	5.1500	0.000%	1,972	+15.631%
2024-10-09	5.1000	5.1500	5.0000	5.1500	+1.980%	3,680	+15.631%
2024-10-08	5.3650	5.3650	5.0500	5.0500	-6.047%	33,327	+17.921%
2024-10-07	5.2001	5.4600	5.2000	5.3750	+4.146%	1,252	+10.791%
2024-10-04	5.1500	5.1610	5.1500	5.1610	-0.750%	5,383	+15.385%
2024-10-03	5.4500	5.4500	5.1200	5.2000	-1.141%	56,510	+14.519%
2024-10-02	5.2960	5.2960	5.2500	5.2600	-1.313%	3,806	+13.213%
2024-10-01	5.2500	5.3300	5.2500	5.3300	+1.331%	1,808	+11.726%
2024-09-30	5.1600	5.3000	5.1600	5.2600	-0.755%	1,588	+13.213%
2024-09-27	5.2500	5.3000	5.2500	5.3000	+0.284%	1,769	+12.358%
2024-09-26	5.2300	5.3255	5.1440	5.2850	+3.021%	19,710	+12.677%
2024-09-25	5.1000	5.1800	5.1000	5.1300	-1.536%	2,206	+16.082%
2024-09-24	5.1900	5.2100	5.1900	5.2100	+3.955%	2,301	+14.299%
2024-09-23	5.0000	5.0855	5.0000	5.0118	-0.589%	1,666	+18.820%
2024-09-19	5.0000	5.0415	5.0000	5.0415	-0.366%	16,900	+18.120%
2024-09-18	5.0000	5.0600	5.0000	5.0600	-0.697%	580	+17.688%
2024-09-17	5.1000	5.1200	5.0500	5.0955	+0.108%	6,379	+16.868%
2024-09-16	5.0200	5.0900	5.0070	5.0900	+1.496%	10,646	+16.994%
2024-09-13	5.0100	5.0150	5.0100	5.0150	+0.100%	497	+18.744%
2024-09-12	4.9596	5.0100	4.9400	5.0100	-0.398%	5,595	+18.862%
2024-09-11	5.0300	5.0300	5.0300	5.0300	+1.004%	722	+18.390%
2024-09-10	4.9800	4.9800	4.9800	4.9800	+0.403%	3,575	+19.578%
2024-09-09	4.9600	4.9600	4.9600	4.9600	+0.374%	2,186	+20.060%
2024-09-06	4.9500	4.9500	4.9415	4.9415	-0.573%	20,184	+20.510%
2024-09-05	4.9800	4.9800	4.9600	4.9700	-0.610%	2,773	+19.819%
2024-09-04	5.0100	5.0100	5.0000	5.0005	-0.784%	22,347	+19.088%
2024-09-03	5.0135	5.0900	5.0135	5.0400	-0.982%	785	+18.155%
2024-08-30	5.0000	5.0900	5.0000	5.0900	+1.800%	2,717	+16.994%
2024-08-29	5.2500	5.2500	4.8800	5.0000	0.000%	3,737	+19.100%
2024-08-28	5.2500	5.2500	5.0000	5.0000	-1.575%	22,312	+19.100%
2024-08-27	5.0400	5.0800	4.9900	5.0800	+0.694%	688	+17.224%
2024-08-26	5.2900	5.2900	4.9900	5.0450	+1.084%	5,886	+18.038%
2024-08-23	5.0681	5.0681	4.9909	4.9909	+1.030%	1,837	+19.317%
2024-08-22	4.9900	5.0291	4.9400	4.9400	-1.101%	1,138	+20.547%
2024-08-21	4.9550	5.0300	4.8800	4.9950	-0.498%	3,324	+19.219%
2024-08-20	5.2100	5.2100	5.0200	5.0200	+1.006%	1,169	+18.625%
2024-08-19	4.8400	4.9700	4.8400	4.9700	-0.201%	417	+19.819%
2024-08-16	4.9500	4.9950	4.9500	4.9800	+0.610%	18,797	+19.578%
2024-08-15	4.9500	4.9600	4.9300	4.9498	-0.004%	6,086	+20.308%
2024-08-14	4.9800	4.9800	4.9400	4.9500	+0.051%	2,189	+20.303%
2024-08-13	4.9475	4.9475	4.9475	4.9475	+0.253%	228	+20.364%
2024-08-12	4.9500	4.9693	4.9350	4.9350	-0.874%	1,983	+20.669%
2024-08-09	4.9600	4.9785	4.9245	4.9785	-1.973%	17,666	+19.614%
2024-08-08	5.0000	5.0787	4.9500	5.0787	+3.647%	27,922	+17.254%
2024-08-07	5.1000	5.1000	4.9000	4.9000	-3.922%	12,549	+21.531%
2024-08-06	5.1000	5.1000	5.1000	5.1000	+1.190%	522	+16.765%
2024-08-05	5.0500	5.0500	5.0100	5.0400	-0.395%	3,163	+18.155%
2024-08-02	5.0513	5.0600	5.0513	5.0600	-3.619%	2,987	+17.688%
2024-08-01	5.1800	5.2500	5.1800	5.2500	+2.439%	5,511	+13.429%
2024-07-31	5.1925	5.1925	5.1025	5.1250	+0.294%	1,257	+16.195%
2024-07-26	5.0900	5.1100	5.0900	5.1100	+0.206%	1,405	+16.536%
2024-07-25	5.0100	5.1490	5.0100	5.0995	-0.400%	2,369	+16.776%
2024-07-24	5.1590	5.1590	5.0708	5.1200	+1.386%	2,751	+16.309%
2024-07-23	5.1650	5.1650	5.0500	5.0500	-1.251%	1,014	+17.921%
2024-07-22	5.1391	5.1391	5.0700	5.1140	-0.331%	5,960	+16.445%
2024-07-18	5.0400	5.1500	5.0400	5.1310	-1.673%	1,229	+16.059%
2024-07-17	5.0517	5.2183	5.0517	5.2183	-1.127%	419	+14.118%
2024-07-16	5.3000	5.3000	5.1700	5.2778	-0.387%	1,772	+12.831%
2024-07-12	5.2150	5.2983	5.1317	5.2983	+1.890%	2,724	+12.395%
2024-07-11	5.1700	5.2300	5.1550	5.2000	+1.161%	8,054	+14.519%
2024-07-10	5.1685	5.1685	5.0200	5.1403	+0.201%	3,688	+15.849%
2024-07-09	5.1300	5.1300	5.1300	5.1300	-0.195%	1,069	+16.082%
2024-07-08	5.0700	5.1500	5.0700	5.1400	+1.954%	3,790	+15.856%
2024-07-05	5.1700	5.1700	5.0200	5.0415	+0.589%	5,745	+18.120%
2024-07-03	5.0200	5.0550	5.0120	5.0120	-0.159%	3,221	+18.815%
2024-07-02	5.0700	5.0700	5.0000	5.0200	-2.524%	18,335	+18.625%
2024-07-01	5.1000	5.1500	5.1000	5.1500	+1.980%	1,263	+15.631%
2024-06-27	4.9200	5.0500	4.9200	5.0500	+1.000%	57,616	+17.921%
2024-06-26	5.1000	5.1000	4.9900	5.0000	-0.990%	107,878	+19.100%
2024-06-25	5.3000	5.3000	5.0200	5.0500	-1.540%	4,742	+17.921%
2024-06-24	5.1151	5.1290	5.1151	5.1290	+0.372%	349	+16.105%
2024-06-21	5.3000	5.3000	5.1100	5.1100	-0.195%	485	+16.536%
2024-06-20	5.1200	5.1200	5.1200	5.1200	-3.005%	354	+16.309%
2024-06-18	5.3000	5.3000	5.2786	5.2786	+2.497%	252	+12.814%
2024-06-17	5.1500	5.1500	5.1500	5.1500	-1.152%	481	+15.631%
2024-06-14	5.2100	5.2100	5.2100	5.2100	+0.192%	999	+14.299%
2024-06-13	5.2500	5.3000	5.2000	5.2000	-0.192%	12,636	+14.519%
2024-06-12	5.2150	5.2150	5.2075	5.2100	+0.774%	1,780	+14.299%
2024-06-11	5.2000	5.2000	5.1700	5.1700	-1.524%	26,968	+15.184%
2024-06-10	5.2100	5.2500	5.2100	5.2500	+0.382%	581	+13.429%
2024-06-07	5.2500	5.2975	5.2300	5.2300	-0.947%	12,359	+13.862%
2024-06-06	5.2000	5.2800	5.2000	5.2800	+0.304%	5,521	+12.784%
2024-06-05	5.2200	5.2640	5.2200	5.2640	0.000%	597	+13.127%
2024-06-04	5.2640	5.2640	5.2640	5.2640	+1.036%	1,179	+13.127%
2024-06-03	5.2200	5.2200	5.2000	5.2100	+1.165%	9,175	+14.299%
2024-05-31	5.2200	5.2200	5.1500	5.1500	+0.039%	5,931	+15.631%
2024-05-30	5.0300	5.1480	5.0300	5.1480	-1.662%	10,640	+15.676%
2024-05-29	5.2500	5.2500	5.2350	5.2350	-0.286%	5,223	+13.754%
2024-05-28	5.3000	5.3000	5.2200	5.2500	-0.782%	14,789	+13.429%
2024-05-24	5.3000	5.3000	5.2800	5.2914	-1.088%	9,164	+12.541%
2024-05-23	5.3500	5.3500	5.3200	5.3496	-2.911%	2,666	+11.317%
2024-05-22	5.5100	5.5400	5.5100	5.5100	+0.547%	2,681	+8.076%
2024-05-21	5.4400	5.4800	5.4396	5.4800	-0.365%	8,319	+8.668%
2024-05-20	5.4500	5.5001	5.4500	5.5001	-1.432%	4,580	+8.271%
2024-05-17	5.5905	5.5905	5.3500	5.5800	+2.952%	906	+6.720%
2024-05-16	5.3626	5.5150	5.3626	5.4200	-2.430%	1,321	+9.871%
2024-05-15	5.7079	5.7079	5.5109	5.5550	+0.090%	1,816	+7.201%
2024-05-14	5.7300	5.7300	5.5500	5.5500	-0.893%	1,752	+7.297%
2024-05-13	5.6000	5.6000	5.5200	5.6000	+1.266%	8,716	+6.339%
2024-05-10	5.3200	5.6145	5.3200	5.5300	+2.407%	5,604	+7.685%
2024-05-09	5.4150	5.4150	5.4000	5.4000	+0.186%	433	+10.278%
2024-05-07	5.3900	5.3900	5.3900	5.3900	+0.936%	125	+10.482%
2024-05-06	5.3400	5.3400	5.3400	5.3400	-0.928%	371	+11.517%
2024-05-03	5.6400	5.6400	5.3100	5.3900	-0.370%	6,363	+10.482%
2024-05-02	5.6000	5.6000	5.3450	5.4100	+0.933%	1,217	+10.074%
2024-05-01	5.3700	5.4000	5.3000	5.3600	+0.469%	4,989	+11.101%
2024-04-30	5.3000	5.3700	5.3000	5.3350	+0.660%	5,091	+11.621%
2024-04-29	5.3000	5.3000	5.1515	5.3000	-0.188%	4,807	+12.358%
2024-04-26	5.2000	5.4071	5.2000	5.3100	+2.589%	4,886	+12.147%
2024-04-25	5.1900	5.1900	5.1760	5.1760	-2.340%	395	+15.050%
2024-04-23	5.3000	5.3000	5.3000	5.3000	+2.713%	291	+12.358%
2024-04-19	4.9634	5.1600	4.9634	5.1600	-1.064%	487	+15.407%
2024-04-18	5.1000	5.2155	5.1000	5.2155	+2.870%	2,373	+14.179%
2024-04-17	4.9217	5.0800	4.9217	5.0700	-0.783%	9,000	+17.456%
2024-04-16	5.1100	5.1370	5.0800	5.1100	-0.390%	1,361	+16.536%
2024-04-15	5.1500	5.1500	5.1300	5.1300	-0.965%	5,039	+16.082%
2024-04-12	5.1100	5.2150	5.1100	5.1800	-3.717%	2,529	+14.961%
2024-04-11	5.2600	5.3800	5.2500	5.3800	+2.379%	3,203	+10.688%
2024-04-10	5.3200	5.3200	5.2355	5.2550	+0.478%	2,975	+13.321%
2024-04-09	5.3000	5.3800	5.2300	5.2300	-1.321%	20,409	+13.862%
2024-04-08	5.3000	5.3000	5.3000	5.3000	-0.749%	2,652	+12.358%
2024-04-05	5.3000	5.3990	5.3000	5.3400	+0.235%	34,832	+11.517%
2024-04-04	5.4160	5.5200	5.3275	5.3275	+0.709%	2,210	+11.779%
2024-04-03	5.3350	5.3450	5.2900	5.2900	+0.328%	2,517	+12.571%
2024-04-02	5.2617	5.2727	5.2617	5.2727	-7.496%	626	+12.940%
2024-04-01	5.5000	5.7300	5.5000	5.7000	+0.707%	28,872	+4.474%
2024-03-28	5.7000	5.7000	5.6000	5.6600	+0.533%	3,321	+5.212%
2024-03-27	5.7000	5.7000	5.6050	5.6300	+1.259%	7,331	+5.773%
2024-03-26	5.5500	5.5600	5.5500	5.5600	-0.714%	768	+7.104%
2024-03-25	5.5150	5.6500	5.5000	5.6000	+1.266%	3,442	+6.339%
2024-03-22	5.7600	5.7600	5.5300	5.5300	-0.540%	2,513	+7.685%
2024-03-21	5.6050	5.6050	5.5600	5.5600	-0.537%	324	+7.104%
2024-03-20	5.6500	5.6500	5.5505	5.5900	-0.710%	7,075	+6.530%
2024-03-19	5.4950	5.6300	5.4000	5.6300	+1.244%	498	+5.773%
2024-03-18	5.5000	5.8500	5.5000	5.5608	-0.201%	5,423	+7.089%
2024-03-15	5.7500	5.7500	5.5720	5.5720	-0.589%	6,361	+6.874%
2024-03-14	5.8900	5.8900	5.4400	5.6050	-3.362%	4,230	+6.244%
2024-03-13	5.7100	5.8200	5.6400	5.8000	+6.618%	45,008	+2.672%
2024-03-12	5.4600	5.5000	5.3413	5.4400	+0.741%	14,534	+9.467%
2024-03-11	5.1300	5.4900	5.1300	5.4000	+2.830%	2,386	+10.278%
2024-03-08	5.4700	5.4700	5.2514	5.2514	-1.843%	1,511	+13.398%
2024-03-07	5.3500	5.3500	5.3400	5.3500	+1.058%	22,946	+11.308%
2024-03-06	5.2900	5.3900	5.2750	5.2940	+1.808%	3,828	+12.486%
2024-03-04	5.2000	5.2000	5.2000	5.2000	-2.439%	522	+14.519%
2024-03-01	5.2000	5.3300	5.2000	5.3300	+1.912%	18,697	+11.726%
2024-02-29	5.3900	5.3900	5.2300	5.2300	+0.577%	782	+13.862%
2024-02-28	5.2600	5.2600	5.2000	5.2000	-3.256%	1,134	+14.519%
2024-02-27	5.3750	5.3750	5.3750	5.3750	+1.224%	260	+10.791%
2024-02-26	5.3500	5.3500	5.3100	5.3100	+0.189%	18,153	+12.147%
2024-02-23	5.2000	5.3000	5.1911	5.3000	+3.516%	27,541	+12.358%
2024-02-22	5.0800	5.1200	5.0800	5.1200	+0.688%	8,064	+16.309%
2024-02-21	5.1782	5.1782	5.0850	5.0850	-0.098%	7,127	+17.109%
2024-02-16	5.0124	5.0950	5.0124	5.0900	+1.548%	2,370	+16.994%
2024-02-15	5.0124	5.0124	5.0124	5.0124	-0.941%	183	+18.805%
2024-02-14	5.1200	5.1200	5.0600	5.0600	-1.268%	1,634	+17.688%
2024-02-12	5.1700	5.1800	5.0221	5.1250	+0.098%	10,462	+16.195%
2024-02-09	5.1100	5.1800	5.1100	5.1200	+4.490%	13,485	+16.309%
2024-02-08	4.9019	4.9019	4.9000	4.9000	-2.584%	748	+21.531%
2024-02-07	5.0894	5.0894	5.0300	5.0300	-0.040%	1,135	+18.390%
2024-02-06	5.0500	5.0500	5.0200	5.0320	-0.538%	1,971	+18.343%
2024-02-05	5.0592	5.0592	5.0592	5.0592	+0.381%	220	+17.706%
2024-02-02	5.0850	5.1000	5.0400	5.0400	-0.582%	3,350	+18.155%
2024-02-01	5.0205	5.0700	5.0205	5.0695	+1.593%	1,652	+17.467%
2024-01-31	5.1750	5.1750	4.9900	4.9900	-0.499%	2,043	+19.339%
2024-01-29	5.0100	5.0395	5.0100	5.0150	+0.400%	8,663	+18.744%
2024-01-25	4.9950	4.9950	4.9950	4.9950	-0.696%	127	+19.219%
2024-01-24	5.0500	5.0500	5.0105	5.0300	+0.090%	7,684	+18.390%
2024-01-23	4.9500	5.0300	4.9200	5.0255	+2.561%	33,299	+18.496%
2024-01-22	4.9160	4.9160	4.9000	4.9000	-1.210%	2,208	+21.531%
2024-01-19	4.9500	4.9600	4.9380	4.9600	+1.639%	7,641	+20.060%
2024-01-18	4.9400	4.9400	4.8800	4.8800	-1.247%	2,615	+22.029%
2024-01-11	4.9416	4.9416	4.9416	4.9416	-5.152%	371	+20.508%
2024-01-08	4.9500	5.2100	4.9500	5.2100	+3.992%	2,382	+14.299%
2024-01-05	4.9800	5.1900	4.9800	5.0100	-1.765%	4,501	+18.862%
2024-01-04	5.1028	5.1028	5.1000	5.1000	-1.354%	3,810	+16.765%
2024-01-03	5.0800	5.1700	5.0800	5.1700	+1.174%	3,734	+15.184%
2024-01-02	4.9300	5.1100	4.9300	5.1100	-1.541%	5,209	+16.536%
2023-12-29	5.0900	5.2880	5.0900	5.1900	+0.193%	6,599	+14.740%
2023-12-28	5.4400	5.4400	5.1800	5.1800	-0.170%	15,154	+14.961%
2023-12-27	5.0124	5.1888	5.0124	5.1888	-0.996%	2,030	+14.766%
2023-12-26	5.3050	5.3400	5.2400	5.2410	+1.570%	6,287	+13.623%
2023-12-22	5.1550	5.1800	5.1550	5.1600	-1.055%	7,905	+15.407%
2023-12-21	5.2150	5.2150	5.2150	5.2150	+0.288%	3,099	+14.190%
2023-12-20	5.2000	5.2000	5.2000	5.2000	-3.525%	101	+14.519%
2023-12-19	5.3900	5.3900	5.3900	5.3900	+4.831%	275	+10.482%
2023-12-18	5.2200	5.2200	5.1416	5.1416	-4.573%	624	+15.820%
2023-12-15	5.1500	5.3880	5.1500	5.3880	+4.419%	2,053	+10.523%
2023-12-14	5.2000	5.2800	5.1416	5.1600	+0.781%	16,509	+15.407%
2023-12-13	5.0400	5.1200	5.0400	5.1200	+1.789%	834	+16.309%
2023-12-12	5.0000	5.0300	4.8732	5.0300	-1.373%	4,566	+18.390%
2023-12-11	4.8600	5.1000	4.8600	5.1000	+2.016%	634	+16.765%
2023-12-08	5.0000	5.0000	4.9992	4.9992	+1.507%	1,282	+19.119%
2023-12-07	4.8900	4.9250	4.8900	4.9250	+0.510%	482	+20.914%
2023-12-06	4.9850	5.1000	4.9000	4.9000	-1.020%	11,706	+21.531%
2023-12-05	4.9500	4.9750	4.9500	4.9505	+0.784%	3,744	+20.291%
2023-12-04	4.8100	4.9120	4.8100	4.9120	-0.687%	214	+21.234%
2023-12-01	4.8600	4.9460	4.8600	4.9460	-1.670%	6,131	+20.400%
2023-11-30	5.0000	5.0300	4.9713	5.0300	-0.396%	1,873	+18.390%
2023-11-29	5.1900	5.1900	4.9000	5.0500	-2.885%	1,208	+17.921%
2023-11-28	5.0500	5.2000	5.0500	5.2000	+2.907%	1,502	+14.519%
2023-11-27	5.0531	5.0531	5.0531	5.0531	-4.297%	468	+17.848%
2023-11-24	5.1650	5.2800	5.1650	5.2800	+4.507%	1,085	+12.784%
2023-11-22	5.0523	5.0523	5.0523	5.0523	+1.046%	107	+17.867%
2023-11-21	5.1000	5.2200	5.0000	5.0000	0.000%	1,078	+19.100%
2023-11-20	5.0000	5.0000	5.0000	5.0000	+1.010%	1,152	+19.100%
2023-11-17	4.9500	4.9500	4.9500	4.9500	+0.796%	440	+20.303%
2023-11-16	4.9109	4.9109	4.9109	4.9109	-2.726%	113	+21.261%
2023-11-15	4.9015	5.0485	4.9015	5.0485	-0.815%	777	+17.956%
2023-11-14	4.8500	5.0900	4.8500	5.0900	+4.905%	655	+16.994%
2023-11-13	4.8000	4.8520	4.8000	4.8520	-0.980%	1,041	+22.733%
2023-11-10	4.7139	5.0000	4.7139	4.9000	+1.031%	1,491	+21.531%
2023-11-09	4.8500	4.8500	4.8500	4.8500	-3.194%	149	+22.784%
2023-11-07	4.9100	5.0100	4.9100	5.0100	-1.519%	217	+18.862%
2023-11-06	4.8500	5.0873	4.8500	5.0873	+2.567%	706	+17.056%
2023-11-03	5.0482	5.0482	4.9600	4.9600	-2.935%	2,772	+20.060%
2023-11-01	5.1000	5.1100	5.1000	5.1100	+2.194%	1,104	+16.536%
2023-10-31	5.0792	5.0792	5.0003	5.0003	+2.256%	1,186	+19.093%
2023-10-27	5.0000	5.0000	4.8900	4.8900	-2.102%	738	+21.779%
2023-10-26	5.0000	5.0000	4.9950	4.9950	+3.416%	1,361	+19.219%
2023-10-25	4.9900	4.9900	4.8300	4.8300	+0.131%	505	+23.292%
2023-10-24	4.8237	4.8237	4.8237	4.8237	-2.552%	1,025	+23.453%
2023-10-23	4.8700	4.9500	4.8500	4.9500	+1.020%	13,440	+20.303%
2023-10-20	4.8000	4.9000	4.7019	4.9000	-2.000%	6,750	+21.531%
2023-10-19	4.7500	5.0000	4.7500	5.0000	-2.680%	532	+19.100%
2023-10-18	4.7837	5.1377	4.7837	5.1377	+1.938%	6,527	+15.908%
2023-10-16	5.0443	5.0443	5.0400	5.0400	+3.623%	3,381	+18.155%
2023-10-13	4.8638	4.8638	4.8638	4.8638	-7.142%	130	+22.435%
2023-10-11	5.2379	5.2379	5.2379	5.2379	-2.095%	102	+13.691%
2023-10-09	5.3500	5.3500	5.3500	5.3500	+7.214%	1,355	+11.308%
2023-10-05	4.9900	4.9900	4.9900	4.9900	-0.992%	614	+19.339%

.dark-mode .rFKhSb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFKhSb{ color: #333333; background-color: white; border: 2px solid #333333; }CPCAYCATHAY PAC AIRWAYS S/ADRstock OTC ADR

CPCAY
CATHAY PAC AIRWAYS S/ADR
stock OTC ADR