Cathay Pacific Airways Limited ( CPCAY) - Price History
Monthly price history for CPCAY (Cathay Pacific Airways Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.16 | $8.16 |
| May 2026 | $8.42 | $8.42 |
| April 2026 | $7.59 | $7.59 |
| March 2026 | $7.32 | $7.73 |
| February 2026 | $8.39 | $8.86 |
| January 2026 | $7.21 | $7.61 |
| December 2025 | $7.51 | $7.92 |
| November 2025 | $7.16 | $7.56 |
| October 2025 | $6.63 | $7 |
| September 2025 | $6.52 | $6.89 |
| August 2025 | $6.52 | $7.01 |
| July 2025 | $7.01 | $7.54 |
| June 2025 | $6.32 | $6.80 |
| May 2025 | $6.12 | $6.58 |
| April 2025 | $5.42 | $5.82 |
| March 2025 | $6.11 | $6.90 |
| February 2025 | $5.78 | $6.52 |
| January 2025 | $5.96 | $6.73 |
| December 2024 | $5.54 | $6.25 |
| November 2024 | $5.45 | $6.16 |
| October 2024 | $4.66 | $5.26 |
| September 2024 | $4.66 | $5.26 |
| August 2024 | $4.39 | $5.09 |
| July 2024 | $4.42 | $5.12 |
| June 2024 | $4.36 | $5.05 |
| May 2024 | $4.44 | $5.15 |
| April 2024 | $4.60 | $5.34 |
| March 2024 | $4.65 | $5.66 |
| February 2024 | $4.30 | $5.23 |
| January 2024 | $4.10 | $4.99 |
| December 2023 | $4.26 | $5.19 |
| November 2023 | $4.13 | $5.03 |
| October 2023 | $4.11 | $5 |
| September 2023 | $4.17 | $5.08 |
| August 2023 | $4.21 | $5.13 |
| July 2023 | $4.60 | $5.60 |
| June 2023 | $4.23 | $5.14 |
| May 2023 | $3.70 | $4.50 |
| April 2023 | $4.02 | $4.90 |
| March 2023 | $3.96 | $4.82 |
| February 2023 | $3.96 | $4.82 |
| January 2023 | $4.11 | $5 |
| December 2022 | $4.69 | $5.71 |
| November 2022 | $4.28 | $5.20 |
| October 2022 | $3.71 | $4.52 |
| September 2022 | $4.40 | $5.35 |
| August 2022 | $4.20 | $5.11 |
| July 2022 | $4.21 | $5.13 |
| June 2022 | $4.45 | $5.42 |
| May 2022 | $4.22 | $5.14 |
| April 2022 | $4.07 | $4.95 |
| March 2022 | $3.95 | $4.81 |
| February 2022 | $3.60 | $4.38 |
| January 2022 | $3.51 | $4.27 |
| December 2021 | $3.34 | $4.07 |
| November 2021 | $3.33 | $4.06 |
| October 2021 | $3.73 | $4.54 |
| September 2021 | $3.42 | $4.16 |
| August 2021 | $3.39 | $4.12 |
| July 2021 | $3.34 | $4.07 |
| June 2021 | $3.53 | $4.30 |
| May 2021 | $3.59 | $4.36 |
| April 2021 | $3.57 | $4.35 |
| March 2021 | $3.86 | $4.70 |
| February 2021 | $3.90 | $4.75 |
| January 2021 | $3.25 | $3.96 |
| December 2020 | $3.83 | $4.66 |
| November 2020 | $3.88 | $4.72 |
| October 2020 | $2.80 | $3.41 |
| September 2020 | $2.92 | $3.55 |
| August 2020 | $3.29 | $4 |
| July 2020 | $3.34 | $4.35 |
| June 2020 | $3.68 | $4.80 |
| May 2020 | $3.72 | $4.85 |
| April 2020 | $4.42 | $5.77 |
| March 2020 | $4.03 | $5.26 |
| February 2020 | $4.83 | $6.30 |
| January 2020 | $4.80 | $6.26 |
| December 2019 | $5.54 | $7.23 |
| November 2019 | $5.11 | $6.66 |
| October 2019 | $4.82 | $6.29 |
| September 2019 | $4.77 | $6.22 |
| August 2019 | $5.01 | $6.65 |
| July 2019 | $5.26 | $6.99 |
| June 2019 | $5.58 | $7.41 |
| May 2019 | $5.39 | $7.16 |
| April 2019 | $6.29 | $8.34 |
| March 2019 | $6.37 | $8.58 |
| February 2019 | $6.24 | $8.40 |
| January 2019 | $5.60 | $7.55 |
| December 2018 | $5.20 | $7.01 |
| November 2018 | $5.24 | $7.06 |
| October 2018 | $4.79 | $6.45 |
| September 2018 | $5.51 | $7.43 |
| August 2018 | $5.52 | $7.50 |
| July 2018 | $5.56 | $7.56 |
| June 2018 | $5.70 | $7.75 |
| May 2018 | $6 | $8.15 |
| April 2018 | $5.96 | $8.10 |
| March 2018 | $6.33 | $8.63 |
| February 2018 | $6.16 | $8.40 |
| January 2018 | $5.81 | $7.92 |
| December 2017 | $5.74 | $7.83 |
| November 2017 | $5.64 | $7.70 |
| October 2017 | $6.09 | $8.31 |
| September 2017 | $5.48 | $7.47 |
| August 2017 | $5.39 | $7.35 |
| July 2017 | $5.75 | $7.85 |
| June 2017 | $5.61 | $7.65 |
| May 2017 | $5.28 | $7.20 |
| April 2017 | $5.26 | $7.18 |
| March 2017 | $5.31 | $7.25 |
| February 2017 | $5.37 | $7.33 |
| January 2017 | $4.97 | $6.78 |
| December 2016 | $4.78 | $6.53 |
| November 2016 | $4.90 | $6.69 |
| October 2016 | $4.87 | $6.64 |
| September 2016 | $5.20 | $7.09 |
| August 2016 | $5.29 | $7.24 |
| July 2016 | $5.96 | $8.17 |
| June 2016 | $5.41 | $7.42 |
| May 2016 | $5.73 | $7.85 |
| April 2016 | $5.74 | $7.86 |
| March 2016 | $6.18 | $8.64 |
| February 2016 | $5.68 | $7.94 |
| January 2016 | $5.53 | $7.74 |
| December 2015 | $6.16 | $8.62 |
| November 2015 | $6.28 | $8.79 |
| October 2015 | $7.03 | $9.83 |
| September 2015 | $6.71 | $9.39 |
| August 2015 | $6.16 | $8.79 |
| July 2015 | $8.23 | $11.73 |
| June 2015 | $8.61 | $12.28 |
| May 2015 | $9 | $12.83 |
| April 2015 | $8.98 | $12.80 |
| March 2015 | $7.93 | $11.46 |
| February 2015 | $7.71 | $11.15 |
| January 2015 | $8.02 | $11.60 |
| December 2014 | $7.46 | $10.80 |
| November 2014 | $7.56 | $10.94 |
| October 2014 | $6.42 | $9.28 |
| September 2014 | $6.31 | $9.13 |
| August 2014 | $6.35 | $9.25 |
| July 2014 | $6.43 | $9.36 |
| June 2014 | $6.39 | $9.31 |
| May 2014 | $6.19 | $9.01 |
| April 2014 | $6.43 | $9.37 |
| March 2014 | $6.33 | $9.22 |
| February 2014 | $6.85 | $10.09 |
| January 2014 | $6.95 | $10.23 |
| December 2013 | $7.14 | $10.51 |
| November 2013 | $7.20 | $10.60 |
| October 2013 | $6.74 | $9.93 |
| September 2013 | $6.64 | $9.78 |
| August 2013 | $5.74 | $8.49 |
| July 2013 | $6.21 | $9.19 |
| June 2013 | $5.86 | $8.67 |
| May 2013 | $6.21 | $9.19 |
| April 2013 | $5.94 | $8.79 |
| March 2013 | $5.76 | $8.53 |
| February 2013 | $6.25 | $9.31 |
| January 2013 | $6.54 | $9.74 |
| December 2012 | $6.22 | $9.26 |
| November 2012 | $5.90 | $8.78 |
| October 2012 | $5.99 | $8.92 |
| September 2012 | $5.39 | $8.03 |
| August 2012 | $5.42 | $8.07 |
| July 2012 | $5.52 | $8.22 |
| June 2012 | $5.37 | $7.99 |
| May 2012 | $5.17 | $7.69 |
| April 2012 | $5.65 | $8.41 |
| March 2012 | $6.06 | $9.02 |
| February 2012 | $6.42 | $9.79 |
| January 2012 | $6.55 | $9.98 |
| December 2011 | $5.61 | $8.55 |
| November 2011 | $5.93 | $9.04 |
| October 2011 | $5.93 | $9.04 |
| September 2011 | $5.26 | $8.02 |
| August 2011 | $6.47 | $9.98 |
| July 2011 | $7.54 | $11.62 |
| June 2011 | $7.58 | $11.68 |
| May 2011 | $7.82 | $12.06 |
| April 2011 | $7.86 | $12.61 |
| March 2011 | $7.51 | $12.05 |
| February 2011 | $7.30 | $11.71 |
| January 2011 | $7.91 | $12.69 |
| December 2010 | $8.65 | $13.88 |
| November 2010 | $9.12 | $14.63 |
| October 2010 | $8.36 | $13.41 |
| September 2010 | $8.39 | $13.47 |
| August 2010 | $7.51 | $12.05 |
| July 2010 | $6.82 | $11.14 |
| June 2010 | $5.95 | $9.72 |
| May 2010 | $5.84 | $9.53 |
| April 2010 | $6.37 | $10.47 |
| March 2010 | $6.49 | $10.66 |
| February 2010 | $5.49 | $9.02 |
| January 2010 | $5.05 | $8.30 |
| December 2009 | $5.69 | $9.35 |
| November 2009 | $5.24 | $8.61 |
| October 2009 | $4.98 | $8.18 |
| September 2009 | $4.82 | $7.92 |
| August 2009 | $4.44 | $7.30 |
| July 2009 | $4.66 | $7.65 |
| June 2009 | $4.11 | $6.76 |
| May 2009 | $4.21 | $6.92 |
| April 2009 | $3.50 | $5.75 |
| March 2009 | $3.18 | $5.22 |
| February 2009 | $3.15 | $5.18 |
| January 2009 | $3.60 | $5.91 |
| December 2008 | $3.44 | $5.65 |
| November 2008 | $2.93 | $4.82 |
| October 2008 | $3.59 | $5.90 |
| September 2008 | $5.08 | $8.35 |
| August 2008 | $5.75 | $9.45 |
| July 2008 | $5.77 | $9.50 |
| June 2008 | $5.83 | $9.60 |
| May 2008 | $6.34 | $10.45 |
| April 2008 | $6.28 | $10.35 |
| March 2008 | $5.76 | $9.85 |
| February 2008 | $5.99 | $10.25 |
| January 2008 | $6.61 | $11.30 |
| December 2007 | $7.60 | $13 |
| November 2007 | $7.78 | $13.30 |
| October 2007 | $8.57 | $14.65 |
| September 2007 | $8.07 | $13.80 |
| August 2007 | $7.57 | $12.95 |
| July 2007 | $7.72 | $13.35 |
| June 2007 | $7.25 | $12.55 |
| May 2007 | $7.74 | $13.40 |
| April 2007 | $7.48 | $12.95 |
| March 2007 | $7.14 | $12.55 |
| February 2007 | $7.08 | $12.45 |
| January 2007 | $7.34 | $12.90 |
| December 2006 | $6.94 | $12.20 |
| November 2006 | $6.68 | $11.75 |
| October 2006 | $6.14 | $10.80 |
| September 2006 | $5.80 | $10.40 |
| August 2006 | $5.25 | $9.40 |
| July 2006 | $4.87 | $8.85 |
| June 2006 | $4.84 | $8.80 |
| May 2006 | $4.62 | $8.40 |
| April 2006 | $4.88 | $9.05 |
| March 2006 | $4.80 | $8.90 |
| February 2006 | $5.02 | $9.30 |
| January 2006 | $4.94 | $9.15 |
| December 2005 | $4.77 | $8.85 |
| November 2005 | $4.75 | $8.80 |
| October 2005 | $4.21 | $7.80 |
| September 2005 | $4.77 | $8.85 |
| August 2005 | $4.88 | $9.05 |
| July 2005 | $4.92 | $9.25 |
| June 2005 | $4.81 | $9.05 |
| May 2005 | $4.89 | $9.20 |
| April 2005 | $4.90 | $9.50 |
| March 2005 | $4.82 | $9.35 |
| February 2005 | $4.72 | $9.15 |
| January 2005 | $4.59 | $8.90 |
| December 2004 | $4.84 | $9.40 |
| November 2004 | $4.54 | $8.80 |
| October 2004 | $4.48 | $8.70 |
| September 2004 | $4.38 | $8.50 |
| August 2004 | $4.43 | $8.60 |
| July 2004 | $4.47 | $8.80 |
| June 2004 | $4.80 | $9.45 |
| May 2004 | $4.72 | $9.30 |
| April 2004 | $4.37 | $8.90 |
| March 2004 | $4.96 | $10.10 |
| February 2004 | $5.02 | $10.21 |
| January 2004 | $4.42 | $9 |
| December 2003 | $4.72 | $9.60 |
| November 2003 | $4.62 | $9.40 |
| October 2003 | $4.64 | $9.45 |
| September 2003 | $4.10 | $8.35 |
| August 2003 | $4.17 | $8.50 |
| July 2003 | $3.48 | $7.10 |
| June 2003 | $3.31 | $6.75 |
| May 2003 | $3.14 | $6.40 |
| April 2003 | $2.86 | $6.20 |
| March 2003 | $2.77 | $6 |
| February 2003 | $3.19 | $6.90 |
| January 2003 | $3.35 | $7.25 |
| December 2002 | $3.12 | $6.75 |
| November 2002 | $3.28 | $7.10 |
| October 2002 | $3.19 | $6.90 |
| September 2002 | $3.16 | $6.95 |
| August 2002 | $3.46 | $7.60 |
| July 2002 | $3.46 | $7.60 |
| June 2002 | $3.35 | $7.38 |
| May 2002 | $3.52 | $7.75 |
| April 2002 | $3.85 | $8.50 |
| March 2002 | $3.40 | $7.50 |
| February 2002 | $3.33 | $7.35 |
| January 2002 | $3.44 | $7.60 |
| December 2001 | $2.83 | $6.25 |
| November 2001 | $2.58 | $5.70 |
| October 2001 | $2.22 | $4.90 |
| September 2001 | $1.97 | $4.35 |
| August 2001 | $2.50 | $5.60 |
| July 2001 | $3.04 | $6.80 |
| June 2001 | $4.20 | $6.75 |
| May 2001 | $4.27 | $6.85 |
| April 2001 | $4.43 | $7.40 |
| March 2001 | $4.34 | $7.25 |
| February 2001 | $4.60 | $7.69 |
| January 2001 | $4.57 | $7.62 |
| December 2000 | $5.54 | $9.25 |
| November 2000 | $5.15 | $8.59 |
| October 2000 | $5.48 | $9.16 |
| September 2000 | $5.54 | $9.25 |
| August 2000 | $5.86 | $9.78 |
| July 2000 | $6.14 | $10.25 |
| June 2000 | $5.47 | $9.12 |
| May 2000 | $5.39 | $9 |
| April 2000 | $5.32 | $8.88 |
| March 2000 | $4.42 | $7.38 |
| February 2000 | $4.04 | $6.75 |
| January 2000 | $4.87 | $8.12 |
| December 1999 | $5.47 | $9.12 |
| November 1999 | $5.84 | $9.75 |
| October 1999 | $5.99 | $10 |
| September 1999 | $5.54 | $9.25 |
| August 1999 | $5.06 | $8.45 |
| July 1999 | $4.19 | $7 |
| June 1999 | $4.49 | $7.50 |
| May 1999 | $4.49 | $7.50 |
| April 1999 | $4.57 | $7.62 |
| March 1999 | $3.29 | $5.50 |
| February 1999 | $3.32 | $5.55 |
| January 1999 | $2.84 | $4.75 |
| December 1998 | $2.84 | $4.75 |
| November 1998 | $2.96 | $4.94 |
| October 1998 | $3.20 | $5.34 |
| September 1998 | $2.82 | $4.70 |
| August 1998 | $2.10 | $3.50 |
| July 1998 | $2.17 | $3.62 |
| June 1998 | $2.02 | $3.38 |
| May 1998 | $2.12 | $3.55 |
| April 1998 | $2.62 | $4.38 |
| March 1998 | $2.93 | $4.89 |
| February 1998 | $2.70 | $4.50 |
| January 1998 | $3.07 | $5.12 |
| December 1997 | $2.55 | $4.25 |
| November 1997 | $2.70 | $4.50 |
| October 1997 | $3.29 | $5.50 |
| September 1997 | $4.13 | $6.89 |
| August 1997 | $4.72 | $7.88 |
| July 1997 | $5.76 | $9.62 |
| June 1997 | $6.21 | $10.38 |
| May 1997 | $4.42 | $7.38 |
| April 1997 | $4.72 | $7.88 |
| March 1997 | $4.57 | $7.62 |
| February 1997 | $4.64 | $7.75 |
| January 1997 | $4.57 | $7.62 |
| December 1996 | $4.76 | $7.95 |
| November 1996 | $5.02 | $8.38 |
CPCAY
Price: $8.16
52 week price:
Dividend Yield: 6.96%
5-year range yield:
Forward Dividend Yield: 9.61%
Payout Ratio: 34.23%
Dividend Per Share: 0.78 USD
Earnings Per Share: 0.90 USD
P/E Ratio: 9.11
Exchange: PNK
Sector: Industrials
Industry: Airlines
Country: Hong Kong
Volume: 18800
Ebitda: 699.9 millionMarket Capitalization: 10.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3