Skip to main content
logo
Cathay Pacific Airways Limited (HKG:0293)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.37
-0.08 (-0.55%)
Oct 5, 2026, 4:08 PM HKT

Cathay Pacific Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.7414.7414.3214.4514.45-1.97%12,581,860
Sep 30, 202614.4914.7814.4514.7414.742.01%6,079,917
Sep 29, 202614.5814.7514.4014.4514.45-0.55%7,831,142
Sep 28, 202614.3914.6414.3914.5314.531.11%9,960,368
Sep 25, 202614.3414.4014.1914.3714.37-0.14%2,838,621
Sep 24, 202614.1214.4314.1114.3914.390.28%5,271,877
Sep 23, 202614.1614.4514.1014.3514.351.56%8,407,284
Sep 22, 202614.2014.2014.0414.1314.13-5,099,640
Sep 21, 202613.9214.1513.9014.1314.131.29%6,325,184
Sep 18, 202614.0614.0813.8813.9513.95-0.21%12,258,369
Sep 17, 202613.9913.9913.7713.9813.980.22%3,790,544
Sep 16, 202613.9014.0013.7513.9513.950.14%17,154,764
Sep 15, 202614.2214.3513.8813.9313.93-2.04%11,033,325
Sep 14, 202613.9414.3813.9414.2214.222.45%21,310,689
Sep 11, 202614.0914.2413.8613.8813.88-2.80%28,894,955
Sep 10, 202614.2514.3514.1414.2814.28-1.99%13,111,289
Sep 9, 202614.5114.6614.4414.5714.570.48%11,396,429
Sep 8, 202614.5114.5514.3914.5014.50-0.07%7,407,780
Sep 7, 202614.3914.5414.1414.5114.510.62%12,573,752
Sep 4, 202614.6114.6514.3514.4214.420.56%31,203,237
Sep 3, 202613.9014.4513.8414.3414.343.31%17,488,401
Sep 2, 202613.8013.8813.4213.8813.88-1.14%392,743,176
Sep 1, 202614.4814.4814.2014.3014.04-0.69%10,531,044
Aug 31, 202614.7014.7014.3514.4014.14-2.04%16,043,941
Aug 28, 202614.6514.7014.4014.7014.43-0.14%5,831,098
Aug 27, 202614.7914.8114.7014.7214.45-0.47%7,525,342
Aug 26, 202614.7014.8014.5114.7914.521.30%16,757,818
Aug 25, 202614.5814.6414.4914.6014.330.21%7,999,149
Aug 24, 202614.4514.6114.4314.5714.31-13,084,065
Aug 21, 202614.4414.5714.3814.5714.310.90%6,751,252
Aug 20, 202614.6514.6514.3814.4414.18-0.14%6,363,292
Aug 19, 202614.6214.6314.4114.4614.20-1.50%7,527,227
Aug 18, 202614.8314.8314.5814.6814.41-0.68%6,249,846
Aug 17, 202614.7514.8114.6414.7814.510.20%3,961,931
Aug 14, 202614.8014.8314.6514.7514.48-0.34%4,482,969
Aug 13, 202614.7214.8014.6614.8014.53-7,893,510
Aug 12, 202614.8814.8814.6114.8014.530.48%5,434,186
Aug 11, 202614.9714.9714.6714.7314.46-1.60%10,215,661
Aug 10, 202614.9114.9714.7314.9714.700.40%5,620,329
Aug 7, 202615.1615.2214.8614.9114.64-1.52%12,292,208
Aug 6, 202614.8215.1614.8015.1414.862.30%24,245,604
Aug 5, 202614.4414.8814.4114.8014.532.78%18,607,695
Aug 4, 202614.5014.5714.3314.4014.14-1.03%9,905,197
Aug 3, 202614.6014.6714.4314.5514.29-0.34%6,072,993
Jul 31, 202614.4914.6014.3614.6014.330.76%10,683,733
Jul 30, 202614.7914.8614.4114.4914.23-2.03%15,081,318
Jul 29, 202614.7514.7914.5614.7914.520.27%11,271,996
Jul 28, 202614.3314.7514.3214.7514.482.50%23,930,272
Jul 27, 202614.1014.5014.1014.3914.132.42%21,691,887
Jul 24, 202613.9014.2413.7414.0513.79-0.43%15,541,396