Cathay Pacific Airways Limited
CPCAYOTCIndustrials● Active
$8.09
$-0.07(-0.86%)
Market Cap$10.9B
P/E Ratio—
52W High$9.1
52W Low$6.23
Cathay Pacific Airways Limited（CPCAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cpcay · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.10
Feb 26, 2026
-11.1% from here
5-Year Low5Y
$3.76
Dec 2, 2021
+115.2% from low
IPO Priceadj.
$7.50
Nov 18, 1996
+7.9% since IPO
1 Year Ago
$6.73
Jun 9, 2025
+20.2% in 1Y
5 Years Ago
$4.45
Jun 8, 2021
+81.8% in 5Y
10 Years Ago
$7.83
Jun 8, 2016
+3.3% in 10Y
Historical Price Data · CPCAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.13 | $8.13 | $8.09 | $8.09 | $8.09 | 1K | -0.49% |
| Jun 4, 2026 | $8.15 | $8.19 | $8.10 | $8.12 | $8.12 | 3K | -0.37% |
| Jun 3, 2026 | $8.17 | $8.17 | $8.16 | $8.16 | $8.16 | 3K | -0.12% |
| Jun 2, 2026 | $8.50 | $8.50 | $8.12 | $8.12 | $8.12 | 4K | -4.47% |
| Jun 1, 2026 | $8.36 | $8.36 | $8.14 | $8.14 | $8.14 | 1K | -2.63% |
| May 29, 2026 | $8.68 | $8.68 | $8.41 | $8.42 | $8.42 | 3K | -3.00% |
| May 28, 2026 | $8.36 | $8.52 | $8.20 | $8.20 | $8.20 | 3K | -1.91% |
| May 27, 2026 | $8.14 | $8.20 | $8.14 | $8.17 | $8.17 | 8K | +0.37% |
| May 26, 2026 | $7.94 | $8.08 | $7.94 | $8.08 | $8.08 | 3K | +1.76% |
| May 22, 2026 | $8.08 | $8.08 | $8.06 | $8.06 | $8.06 | 3K | -0.25% |
| May 21, 2026 | $8.05 | $8.07 | $8.00 | $8.05 | $8.05 | 2K | +0.00% |
| May 20, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 1K | +0.00% |
| May 19, 2026 | $8.01 | $8.01 | $7.77 | $7.78 | $7.78 | 1K | -2.87% |
| May 18, 2026 | $7.97 | $8.05 | $7.97 | $8.05 | $8.05 | 1K | +1.00% |
| May 15, 2026 | $7.72 | $7.86 | $7.72 | $7.78 | $7.78 | 4K | +0.78% |
| May 14, 2026 | $8.09 | $8.21 | $8.09 | $8.21 | $8.21 | 3K | +1.48% |
| May 13, 2026 | $7.95 | $8.00 | $7.95 | $7.96 | $7.96 | 8K | +0.13% |
| May 12, 2026 | $7.95 | $8.19 | $7.95 | $8.15 | $8.15 | 1K | +2.52% |
| May 11, 2026 | $8.40 | $8.40 | $8.13 | $8.18 | $8.18 | 4K | -2.62% |
| May 8, 2026 | $8.08 | $8.21 | $8.08 | $8.19 | $8.19 | 3K | +1.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CPCAY
Jan 1 → Dec 31 · 6 years2026+2.9%$7.86 → $8.09
+2.9%
2025+28.7%$6.16 → $7.93
+28.7%
2024+26.8%$4.93 → $6.25
+26.8%
2023-7.5%$5.61 → $5.19
-7.5%
2022+41.0%$4.05 → $5.71
+41.0%
2021-9.2%$4.48 → $4.07
-9.2%
Best Year2022 · +41.0%
Worst Year2021 · -9.2%
Positive Years4 / 6
Avg Annual Return+13.8%
6Y Total Return+80.6%
6Y CAGR~+10.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in CPCAY?
If you invested $1,000 in CPCAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,033
Total Return+3.3%
CAGR~+0.3% / yr
Profit+$33
Based on Jun 8, 2016 · $7.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cathay Pacific Airways Limited（CPCAY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $8.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPCAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPCAY 历史股价FMP 日线复权 OHLCV