Cathay Pacific Airways Limited (HKG:0293)
Hong Kong · Delayed Price · Currency is HKD 10.71
-0.07 (-0.65%)
Aug 29, 2025, 4:08 PM HKT
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.76 | 10.83 | 10.71 | 10.71 | 10.71 | -0.65% | 4,302,788 |
| Aug 28, 2025 | 10.76 | 10.80 | 10.68 | 10.78 | 10.78 | 0.19% | 10,496,768 |
| Aug 27, 2025 | 10.82 | 10.85 | 10.72 | 10.76 | 10.76 | -0.09% | 5,812,011 |
| Aug 26, 2025 | 10.72 | 10.83 | 10.70 | 10.77 | 10.77 | 0.47% | 7,780,999 |
| Aug 25, 2025 | 10.78 | 10.80 | 10.67 | 10.72 | 10.72 | 0.09% | 8,543,683 |
| Aug 22, 2025 | 10.70 | 10.78 | 10.67 | 10.71 | 10.71 | 0.19% | 7,599,776 |
| Aug 21, 2025 | 10.61 | 10.76 | 10.61 | 10.69 | 10.69 | 0.19% | 5,415,944 |
| Aug 20, 2025 | 10.63 | 10.73 | 10.53 | 10.67 | 10.67 | 0.28% | 7,427,994 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.57 | 10.64 | 10.64 | -1.02% | 9,017,750 |
| Aug 18, 2025 | 10.83 | 10.85 | 10.74 | 10.75 | 10.75 | -0.65% | 9,510,569 |
| Aug 15, 2025 | 10.72 | 10.87 | 10.72 | 10.82 | 10.82 | 0.93% | 10,854,633 |
| Aug 14, 2025 | 10.69 | 10.79 | 10.66 | 10.72 | 10.72 | 0.66% | 13,827,538 |
| Aug 13, 2025 | 10.55 | 10.71 | 10.55 | 10.65 | 10.65 | 1.24% | 15,948,977 |
| Aug 12, 2025 | 10.53 | 10.61 | 10.49 | 10.52 | 10.52 | 0.19% | 12,020,986 |
| Aug 11, 2025 | 10.48 | 10.63 | 10.43 | 10.50 | 10.50 | 0.77% | 17,030,275 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.36 | 10.42 | 10.42 | -0.95% | 25,240,957 |
| Aug 7, 2025 | 10.84 | 10.84 | 10.36 | 10.52 | 10.52 | -3.04% | 52,462,669 |
| Aug 6, 2025 | 12.00 | 12.00 | 10.72 | 10.85 | 10.85 | -9.66% | 56,006,251 |
| Aug 5, 2025 | 11.80 | 12.06 | 11.72 | 12.01 | 12.01 | 2.13% | 9,087,033 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.67 | 11.76 | 11.76 | -0.34% | 5,593,275 |
| Aug 1, 2025 | 11.62 | 11.84 | 11.62 | 11.80 | 11.80 | 0.85% | 5,036,172 |
| Jul 31, 2025 | 11.58 | 11.78 | 11.56 | 11.70 | 11.70 | -0.17% | 5,945,304 |
| Jul 30, 2025 | 12.00 | 12.06 | 11.66 | 11.72 | 11.72 | -2.33% | 12,941,592 |
| Jul 29, 2025 | 11.92 | 12.00 | 11.76 | 12.00 | 12.00 | - | 11,747,871 |
| Jul 28, 2025 | 11.90 | 12.08 | 11.78 | 12.00 | 12.00 | 0.84% | 7,420,788 |
| Jul 25, 2025 | 11.88 | 12.00 | 11.84 | 11.90 | 11.90 | -0.17% | 10,875,294 |
| Jul 24, 2025 | 11.80 | 11.94 | 11.70 | 11.92 | 11.92 | 1.02% | 9,942,472 |
| Jul 23, 2025 | 11.86 | 11.88 | 11.74 | 11.80 | 11.80 | - | 5,890,973 |
| Jul 22, 2025 | 11.82 | 11.84 | 11.70 | 11.80 | 11.80 | - | 5,712,916 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.74 | 11.80 | 11.80 | -0.84% | 5,151,006 |
| Jul 18, 2025 | 11.94 | 11.94 | 11.82 | 11.90 | 11.90 | -0.50% | 4,018,294 |
| Jul 17, 2025 | 11.82 | 11.96 | 11.82 | 11.96 | 11.96 | 1.36% | 8,915,679 |
| Jul 16, 2025 | 11.80 | 11.94 | 11.80 | 11.80 | 11.80 | -0.67% | 3,825,812 |
| Jul 15, 2025 | 11.78 | 11.92 | 11.74 | 11.88 | 11.88 | 0.85% | 5,678,646 |
| Jul 14, 2025 | 11.78 | 11.86 | 11.66 | 11.78 | 11.78 | -0.17% | 7,295,002 |
| Jul 11, 2025 | 11.94 | 12.10 | 11.72 | 11.80 | 11.80 | - | 10,549,797 |
| Jul 10, 2025 | 11.68 | 11.82 | 11.62 | 11.80 | 11.80 | 1.03% | 6,606,673 |
| Jul 9, 2025 | 11.60 | 11.68 | 11.42 | 11.68 | 11.68 | 0.69% | 8,869,882 |
| Jul 8, 2025 | 11.00 | 11.66 | 11.00 | 11.60 | 11.60 | 5.45% | 30,176,316 |
| Jul 7, 2025 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | 2.04% | 8,223,969 |
| Jul 4, 2025 | 10.90 | 10.90 | 10.72 | 10.78 | 10.78 | -0.92% | 2,065,319 |
| Jul 3, 2025 | 10.86 | 10.96 | 10.78 | 10.88 | 10.88 | -0.18% | 4,554,303 |
| Jul 2, 2025 | 10.80 | 10.92 | 10.68 | 10.90 | 10.90 | 1.87% | 4,560,427 |
| Jun 30, 2025 | 10.76 | 10.78 | 10.62 | 10.70 | 10.70 | -0.56% | 4,580,421 |
| Jun 27, 2025 | 10.86 | 10.92 | 10.70 | 10.76 | 10.76 | -0.92% | 5,893,134 |
| Jun 26, 2025 | 10.76 | 10.90 | 10.66 | 10.86 | 10.86 | 0.93% | 10,794,419 |
| Jun 25, 2025 | 10.62 | 10.80 | 10.48 | 10.76 | 10.76 | 1.89% | 10,619,897 |
| Jun 24, 2025 | 10.26 | 10.64 | 10.26 | 10.56 | 10.56 | 3.73% | 14,277,389 |
| Jun 23, 2025 | 9.98 | 10.18 | 9.76 | 10.18 | 10.18 | 1.19% | 6,365,015 |
| Jun 20, 2025 | 10.10 | 10.14 | 10.00 | 10.06 | 10.06 | - | 4,383,588 |