Cathay Pacific Airways Limited (HKG:0293)
Hong Kong · Delayed Price · Currency is HKD 11.01
-0.16 (-1.43%)
Oct 24, 2025, 4:08 PM HKT
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.17 | 11.21 | 10.97 | 11.01 | 11.01 | -1.43% | 10,163,526 |
| 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% | 11,170,645 |
| 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% | 11,688,664 |
| Oct 14, 2025 | 10.56 | 10.67 | 10.46 | 10.53 | 10.53 | -0.28% | 4,892,469 |
| Oct 13, 2025 | 10.45 | 10.57 | 10.35 | 10.56 | 10.56 | -1.03% | 10,164,847 |
| Oct 10, 2025 | 10.67 | 10.80 | 10.64 | 10.67 | 10.67 | - | 3,010,786 |
| Oct 9, 2025 | 10.52 | 10.74 | 10.52 | 10.67 | 10.67 | 1.04% | 10,484,025 |
| Oct 8, 2025 | 10.54 | 10.60 | 10.47 | 10.56 | 10.56 | 0.19% | 2,758,798 |
| 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% | 4,390,650 |
| 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% | 3,963,755 |
| Sep 29, 2025 | 10.52 | 10.60 | 10.47 | 10.50 | 10.50 | -0.66% | 5,796,527 |
| 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 |
| 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 |