Cathay Pacific Airways Limited (HKG:0293)
Hong Kong · Delayed Price · Currency is HKD 10.57
+0.06 (0.57%)
Sep 26, 2025, 4:08 PM HKT
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.50 | 10.50 | 10.38 | 10.48 | - | -0.29% | 1,377,019 |
| Sep 25, 2025 | 10.55 | 10.57 | 10.49 | 10.51 | 10.51 | -0.38% | 3,681,548 |
| Sep 24, 2025 | 10.51 | 10.63 | 10.46 | 10.55 | 10.55 | 0.38% | 6,708,695 |
| Sep 23, 2025 | 10.50 | 10.52 | 10.40 | 10.51 | 10.51 | 0.48% | 4,455,391 |
| Sep 22, 2025 | 10.57 | 10.60 | 10.45 | 10.46 | 10.46 | -1.04% | 4,358,089 |
| Sep 19, 2025 | 10.54 | 10.63 | 10.43 | 10.57 | 10.57 | -0.47% | 8,696,043 |
| Sep 18, 2025 | 10.66 | 10.68 | 10.56 | 10.62 | 10.62 | -0.38% | 4,821,812 |
| Sep 17, 2025 | 10.55 | 10.68 | 10.55 | 10.66 | 10.66 | 0.66% | 5,534,665 |
| Sep 16, 2025 | 10.60 | 10.66 | 10.51 | 10.59 | 10.59 | -0.09% | 5,152,999 |
| Sep 15, 2025 | 10.59 | 10.64 | 10.53 | 10.60 | 10.60 | 0.09% | 5,426,329 |
| Sep 12, 2025 | 10.66 | 10.70 | 10.57 | 10.59 | 10.59 | -0.09% | 4,511,348 |
| Sep 11, 2025 | 10.66 | 10.66 | 10.50 | 10.60 | 10.60 | -0.56% | 6,865,466 |
| Sep 10, 2025 | 10.56 | 10.80 | 10.56 | 10.66 | 10.66 | 0.95% | 6,063,426 |
| Sep 9, 2025 | 10.64 | 10.66 | 10.54 | 10.56 | 10.56 | -0.56% | 5,113,708 |
| Sep 8, 2025 | 10.50 | 10.65 | 10.48 | 10.62 | 10.62 | 1.34% | 4,818,112 |
| Sep 5, 2025 | 10.43 | 10.49 | 10.38 | 10.48 | 10.48 | 0.38% | 6,710,892 |
| Sep 4, 2025 | 10.50 | 10.52 | 10.34 | 10.44 | 10.44 | -0.76% | 7,275,383 |
| Sep 3, 2025 | 10.70 | 10.70 | 10.48 | 10.52 | 10.52 | -2.50% | 11,820,420 |
| Sep 2, 2025 | 10.80 | 10.84 | 10.72 | 10.79 | 10.59 | 0.65% | 7,001,670 |
| Sep 1, 2025 | 10.76 | 10.78 | 10.68 | 10.72 | 10.52 | 0.09% | 5,730,700 |
| Aug 29, 2025 | 10.76 | 10.83 | 10.71 | 10.71 | 10.51 | -0.65% | 4,299,788 |
| Aug 28, 2025 | 10.76 | 10.80 | 10.68 | 10.78 | 10.58 | 0.19% | 10,481,768 |
| Aug 27, 2025 | 10.82 | 10.85 | 10.72 | 10.76 | 10.56 | -0.09% | 5,810,011 |
| Aug 26, 2025 | 10.72 | 10.83 | 10.70 | 10.77 | 10.57 | 0.47% | 7,780,999 |
| Aug 25, 2025 | 10.78 | 10.80 | 10.67 | 10.72 | 10.52 | 0.09% | 8,543,683 |
| Aug 22, 2025 | 10.70 | 10.78 | 10.67 | 10.71 | 10.51 | 0.19% | 7,598,776 |
| Aug 21, 2025 | 10.61 | 10.76 | 10.61 | 10.69 | 10.49 | 0.19% | 5,415,944 |
| Aug 20, 2025 | 10.63 | 10.73 | 10.53 | 10.67 | 10.47 | 0.28% | 7,425,994 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.57 | 10.64 | 10.44 | -1.02% | 9,016,750 |
| Aug 18, 2025 | 10.83 | 10.85 | 10.74 | 10.75 | 10.55 | -0.65% | 9,508,569 |
| Aug 15, 2025 | 10.72 | 10.87 | 10.72 | 10.82 | 10.62 | 0.93% | 10,853,633 |
| Aug 14, 2025 | 10.69 | 10.79 | 10.66 | 10.72 | 10.52 | 0.66% | 13,824,538 |
| Aug 13, 2025 | 10.55 | 10.71 | 10.55 | 10.65 | 10.45 | 1.24% | 15,948,977 |
| Aug 12, 2025 | 10.53 | 10.61 | 10.49 | 10.52 | 10.33 | 0.19% | 12,018,986 |
| Aug 11, 2025 | 10.48 | 10.63 | 10.43 | 10.50 | 10.31 | 0.77% | 17,030,275 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.36 | 10.42 | 10.23 | -0.95% | 25,240,957 |
| Aug 7, 2025 | 10.84 | 10.84 | 10.36 | 10.52 | 10.33 | -3.04% | 52,462,669 |
| Aug 6, 2025 | 12.00 | 12.00 | 10.72 | 10.85 | 10.65 | -9.66% | 56,006,251 |
| Aug 5, 2025 | 11.80 | 12.06 | 11.72 | 12.01 | 11.79 | 2.13% | 9,084,033 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.67 | 11.76 | 11.54 | -0.34% | 5,593,275 |
| Aug 1, 2025 | 11.62 | 11.84 | 11.62 | 11.80 | 11.58 | 0.85% | 5,031,172 |
| Jul 31, 2025 | 11.58 | 11.78 | 11.56 | 11.70 | 11.48 | -0.17% | 5,945,304 |
| Jul 30, 2025 | 12.00 | 12.06 | 11.66 | 11.72 | 11.50 | -2.33% | 12,941,592 |
| Jul 29, 2025 | 11.92 | 12.00 | 11.76 | 12.00 | 11.78 | - | 11,741,871 |
| Jul 28, 2025 | 11.90 | 12.08 | 11.78 | 12.00 | 11.78 | 0.84% | 7,420,788 |
| Jul 25, 2025 | 11.88 | 12.00 | 11.84 | 11.90 | 11.68 | -0.17% | 10,875,294 |
| Jul 24, 2025 | 11.80 | 11.94 | 11.70 | 11.92 | 11.70 | 1.02% | 9,938,472 |
| Jul 23, 2025 | 11.86 | 11.88 | 11.74 | 11.80 | 11.58 | - | 5,890,973 |
| Jul 22, 2025 | 11.82 | 11.84 | 11.70 | 11.80 | 11.58 | - | 5,710,916 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.74 | 11.80 | 11.58 | -0.84% | 5,151,006 |