Cathay Pacific Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.98	12.98	12.41	12.70	12.70	-3.05%	22,980,263
Mar 3, 2026	13.52	13.63	13.00	13.10	13.10	-2.82%	17,079,140
Mar 2, 2026	13.30	13.72	13.07	13.48	13.48	-4.13%	19,535,630
Feb 27, 2026	13.67	14.15	13.61	14.06	14.06	2.63%	24,701,340
Feb 26, 2026	13.50	13.77	13.41	13.70	13.70	1.11%	11,632,710
Feb 25, 2026	13.30	13.57	13.19	13.55	13.55	1.42%	11,737,531
Feb 24, 2026	13.10	13.39	13.01	13.36	13.36	4.05%	22,968,870
Feb 23, 2026	12.72	12.89	12.72	12.84	12.84	0.94%	4,236,626
Feb 20, 2026	12.86	12.87	12.63	12.72	12.72	-1.47%	3,902,534
Feb 16, 2026	12.85	12.96	12.76	12.91	12.91	0.47%	1,877,690
Feb 13, 2026	12.95	12.95	12.74	12.85	12.85	-0.93%	3,472,281
Feb 12, 2026	12.90	13.00	12.83	12.97	12.97	0.54%	6,535,170
Feb 11, 2026	12.97	13.00	12.72	12.90	12.90	-0.46%	6,576,590
Feb 10, 2026	12.80	12.96	12.73	12.96	12.96	1.33%	10,418,170
Feb 9, 2026	12.58	12.79	12.57	12.79	12.79	1.75%	7,767,926
Feb 6, 2026	12.74	12.74	12.46	12.57	12.57	-1.33%	5,333,131
Feb 5, 2026	12.59	12.74	12.46	12.74	12.74	1.19%	9,114,874
Feb 4, 2026	12.40	12.61	12.34	12.59	12.59	1.53%	7,957,797
Feb 3, 2026	12.18	12.42	12.18	12.40	12.40	1.72%	5,393,984
Feb 2, 2026	12.25	12.25	12.06	12.19	12.19	-0.57%	7,323,704
Jan 30, 2026	12.31	12.41	12.17	12.26	12.26	-0.41%	7,590,735
Jan 29, 2026	12.36	12.40	12.28	12.31	12.31	-0.24%	4,948,185
Jan 28, 2026	12.30	12.39	12.22	12.34	12.34	0.41%	6,009,703
Jan 27, 2026	12.55	12.63	12.27	12.29	12.29	-2.31%	11,788,250
Jan 26, 2026	12.40	12.64	12.33	12.58	12.58	1.45%	4,412,292
Jan 23, 2026	12.61	12.68	12.35	12.40	12.40	-1.67%	4,711,300
Jan 22, 2026	12.62	12.70	12.50	12.61	12.61	1.45%	5,852,330
Jan 21, 2026	12.49	12.49	12.32	12.43	12.43	-0.48%	3,909,458
Jan 20, 2026	12.42	12.50	12.35	12.49	12.49	1.63%	4,744,172
Jan 19, 2026	12.21	12.40	12.11	12.29	12.29	0.66%	3,594,143
Jan 16, 2026	12.37	12.43	12.16	12.21	12.21	-0.65%	4,702,114
Jan 15, 2026	12.30	12.43	12.26	12.29	12.29	-0.49%	3,792,925
Jan 14, 2026	12.32	12.47	12.25	12.35	12.35	0.41%	6,526,405
Jan 13, 2026	12.48	12.52	12.21	12.30	12.30	-1.13%	6,755,936
Jan 12, 2026	12.52	12.59	12.35	12.44	12.44	-0.96%	6,596,382
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