Cathay Pacific Airways Limited (HKG:0293)
Hong Kong · Delayed Price · Currency is HKD 12.56
-0.17 (-1.34%)
At close: Jan 9, 2026
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.73 | 12.82 | 12.44 | 12.56 | 12.56 | -1.34% | 8,714,072 |
| Jan 8, 2026 | 12.95 | 12.95 | 12.72 | 12.73 | 12.73 | -1.85% | 5,870,099 |
| Jan 7, 2026 | 12.75 | 12.97 | 12.75 | 12.97 | 12.97 | 1.73% | 6,578,873 |
| Jan 6, 2026 | 13.02 | 13.08 | 12.61 | 12.75 | 12.75 | -2.60% | 125,153,700 |
| Jan 5, 2026 | 12.68 | 13.09 | 12.63 | 13.09 | 13.09 | 3.64% | 9,543,102 |
| Jan 2, 2026 | 12.43 | 12.66 | 12.43 | 12.63 | 12.63 | 1.61% | 3,320,777 |
| Dec 31, 2025 | 12.46 | 12.59 | 12.42 | 12.43 | 12.43 | -0.64% | 2,159,267 |
| Dec 30, 2025 | 12.50 | 12.55 | 12.37 | 12.51 | 12.51 | 0.08% | 3,778,702 |
| Dec 29, 2025 | 12.82 | 12.95 | 12.45 | 12.50 | 12.50 | -2.50% | 5,431,268 |
| Dec 24, 2025 | 12.81 | 12.99 | 12.70 | 12.82 | 12.82 | -0.47% | 3,784,180 |
| Dec 23, 2025 | 12.16 | 12.95 | 12.16 | 12.88 | 12.88 | 7.15% | 28,119,070 |
| Dec 22, 2025 | 12.06 | 12.09 | 11.87 | 12.02 | 12.02 | 0.17% | 5,265,101 |
| Dec 19, 2025 | 11.94 | 12.08 | 11.94 | 12.00 | 12.00 | 0.59% | 14,900,430 |
| Dec 18, 2025 | 11.90 | 11.95 | 11.77 | 11.93 | 11.93 | 0.85% | 3,808,559 |
| Dec 17, 2025 | 11.79 | 11.90 | 11.67 | 11.83 | 11.83 | 0.77% | 4,802,993 |
| Dec 16, 2025 | 11.78 | 11.86 | 11.70 | 11.74 | 11.74 | -0.42% | 3,535,619 |
| Dec 15, 2025 | 11.80 | 11.91 | 11.73 | 11.79 | 11.79 | -0.76% | 3,063,163 |
| Dec 12, 2025 | 11.79 | 11.92 | 11.79 | 11.88 | 11.88 | 0.76% | 2,615,401 |
| Dec 11, 2025 | 11.82 | 11.99 | 11.78 | 11.79 | 11.79 | 0.17% | 2,069,376 |
| Dec 10, 2025 | 11.85 | 11.85 | 11.69 | 11.77 | 11.77 | -0.68% | 3,687,191 |
| Dec 9, 2025 | 12.00 | 12.02 | 11.81 | 11.85 | 11.85 | -1.58% | 4,718,382 |
| Dec 8, 2025 | 12.18 | 12.22 | 11.93 | 12.04 | 12.04 | -1.15% | 3,451,868 |
| Dec 5, 2025 | 12.08 | 12.20 | 12.05 | 12.18 | 12.18 | -0.57% | 2,701,390 |
| Dec 4, 2025 | 12.09 | 12.25 | 12.00 | 12.25 | 12.25 | 1.07% | 3,763,901 |
| Dec 3, 2025 | 12.31 | 12.31 | 12.05 | 12.12 | 12.12 | -1.30% | 4,480,710 |
| Dec 2, 2025 | 12.17 | 12.28 | 12.11 | 12.28 | 12.28 | 0.90% | 5,753,197 |
| Dec 1, 2025 | 12.08 | 12.17 | 12.03 | 12.17 | 12.17 | 0.91% | 4,533,330 |
| Nov 28, 2025 | 11.96 | 12.09 | 11.93 | 12.06 | 12.06 | 0.92% | 4,277,546 |
| Nov 27, 2025 | 11.77 | 11.96 | 11.74 | 11.95 | 11.95 | 1.70% | 5,417,097 |
| Nov 26, 2025 | 11.68 | 11.78 | 11.67 | 11.75 | 11.75 | 0.60% | 3,933,759 |
| Nov 25, 2025 | 11.69 | 11.72 | 11.55 | 11.68 | 11.68 | 0.69% | 4,889,798 |
| Nov 24, 2025 | 11.71 | 11.72 | 11.47 | 11.60 | 11.60 | -0.94% | 7,794,465 |
| Nov 21, 2025 | 11.66 | 11.79 | 11.63 | 11.71 | 11.71 | -0.59% | 6,994,280 |
| 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 |