Cathay Pacific Airways Limited (HKG:0293)
Hong Kong · Delayed Price · Currency is HKD 11.71
-0.07 (-0.59%)
Nov 21, 2025, 11:59 AM HKT
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 11.82 | 11.94 | 11.71 | 11.78 | 11.78 | -0.59% | 4,638,080 |
| Nov 19, 2025 | 11.88 | 11.96 | 11.75 | 11.85 | 11.85 | -0.42% | 4,331,545 |
| Nov 18, 2025 | 12.21 | 12.28 | 11.88 | 11.90 | 11.90 | -2.94% | 6,454,544 |
| Nov 17, 2025 | 12.10 | 12.36 | 11.94 | 12.26 | 12.26 | 0.82% | 14,246,910 |
| Nov 14, 2025 | 12.20 | 12.25 | 12.10 | 12.16 | 12.16 | -1.06% | 4,951,583 |
| Nov 13, 2025 | 12.29 | 12.32 | 12.15 | 12.29 | 12.29 | -0.08% | 6,094,040 |
| Nov 12, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 13,972,550 |
| Nov 11, 2025 | 11.84 | 12.10 | 11.81 | 12.10 | 12.10 | 2.20% | 16,695,210 |
| Nov 10, 2025 | 11.78 | 11.90 | 11.71 | 11.84 | 11.84 | 0.59% | 8,543,948 |
| Nov 7, 2025 | 11.73 | 11.80 | 11.62 | 11.77 | 11.77 | 0.34% | 7,938,700 |
| Nov 6, 2025 | 11.62 | 11.89 | 11.45 | 11.73 | 11.73 | 3.99% | 26,338,830 |
| Nov 5, 2025 | 11.20 | 11.29 | 11.08 | 11.28 | 11.28 | 0.45% | 5,681,076 |
| Nov 4, 2025 | 11.23 | 11.35 | 11.13 | 11.23 | 11.23 | - | 4,210,455 |
| Nov 3, 2025 | 11.07 | 11.25 | 11.05 | 11.23 | 11.23 | 1.45% | 4,662,833 |
| Oct 31, 2025 | 11.06 | 11.12 | 11.01 | 11.07 | 11.07 | -0.81% | 3,329,618 |
| Oct 30, 2025 | 11.34 | 11.34 | 11.01 | 11.16 | 11.16 | -0.89% | 6,211,033 |
| Oct 28, 2025 | 11.06 | 11.35 | 11.06 | 11.26 | 11.26 | 1.90% | 11,225,160 |
| Oct 27, 2025 | 11.05 | 11.14 | 10.99 | 11.05 | 11.05 | 0.36% | 6,539,949 |
| Oct 24, 2025 | 11.17 | 11.21 | 10.97 | 11.01 | 11.01 | -1.43% | 10,162,520 |
| Oct 23, 2025 | 10.96 | 11.18 | 10.96 | 11.17 | 11.17 | 2.10% | 9,029,875 |
| Oct 22, 2025 | 10.84 | 10.96 | 10.76 | 10.94 | 10.94 | 0.92% | 9,228,933 |
| Oct 21, 2025 | 10.93 | 10.93 | 10.78 | 10.84 | 10.84 | - | 5,376,568 |
| Oct 20, 2025 | 10.68 | 10.90 | 10.67 | 10.84 | 10.84 | 1.88% | 13,424,000 |
| Oct 17, 2025 | 10.77 | 10.84 | 10.62 | 10.64 | 10.64 | -1.21% | 11,169,640 |
| Oct 16, 2025 | 10.76 | 10.82 | 10.72 | 10.77 | 10.77 | 0.09% | 7,687,606 |
| Oct 15, 2025 | 10.53 | 10.80 | 10.53 | 10.76 | 10.76 | 2.18% | 11,688,660 |
| Oct 14, 2025 | 10.56 | 10.67 | 10.46 | 10.53 | 10.53 | -0.28% | 4,881,469 |
| Oct 13, 2025 | 10.45 | 10.57 | 10.35 | 10.56 | 10.56 | -1.03% | 10,164,840 |
| Oct 10, 2025 | 10.67 | 10.80 | 10.64 | 10.67 | 10.67 | - | 3,008,786 |
| Oct 9, 2025 | 10.52 | 10.74 | 10.52 | 10.67 | 10.67 | 1.04% | 10,484,020 |
| Oct 8, 2025 | 10.54 | 10.60 | 10.47 | 10.56 | 10.56 | 0.19% | 2,748,798 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.46 | 10.54 | 10.54 | -0.47% | 3,675,117 |
| Oct 3, 2025 | 10.51 | 10.59 | 10.46 | 10.59 | 10.59 | 0.76% | 4,383,650 |
| Oct 2, 2025 | 10.47 | 10.61 | 10.43 | 10.51 | 10.51 | 0.38% | 7,208,180 |
| Sep 30, 2025 | 10.50 | 10.55 | 10.42 | 10.47 | 10.47 | -0.29% | 3,961,755 |
| Sep 29, 2025 | 10.52 | 10.60 | 10.47 | 10.50 | 10.50 | -0.66% | 5,791,527 |
| Sep 26, 2025 | 10.50 | 10.65 | 10.38 | 10.57 | 10.57 | 0.57% | 5,894,287 |
| Sep 25, 2025 | 10.55 | 10.57 | 10.49 | 10.51 | 10.51 | -0.38% | 3,678,548 |
| 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 |