Skip to main content
logo
Cathay Pacific Airways Limited (HKG:0293)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.94
-0.34 (-2.38%)
Sep 11, 2026, 1:50 PM HKT

Cathay Pacific Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202614.0914.2413.9413.99--2.03%6,693,050
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
Jul 23, 202614.0014.2413.8014.1113.853.83%32,719,882
Jul 22, 202613.2513.7813.0613.5913.342.57%22,218,655
Jul 21, 202613.1413.3012.9613.2513.012.08%9,336,465
Jul 20, 202613.1413.1412.8212.9812.74-1.22%10,942,586
Jul 17, 202613.1013.2212.9913.1412.900.15%4,578,080
Jul 16, 202613.1813.2913.0513.1212.88-0.46%6,009,622
Jul 15, 202613.2113.2812.9913.1812.94-0.23%12,880,005
Jul 14, 202613.1613.2112.9413.2112.970.38%9,930,885
Jul 13, 202613.3213.4313.1013.1612.92-0.83%6,633,239
Jul 10, 202613.2813.3313.1413.2713.030.84%5,855,875
Jul 9, 202613.4513.4513.0613.1612.92-3.59%23,627,781
Jul 8, 202613.3313.7513.2013.6513.402.17%34,320,854
Jul 7, 202613.1313.6013.0513.3613.122.45%23,170,014
Jul 6, 202613.0013.2412.9313.0412.80-0.08%7,566,353