Cathay Pacific Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.78	13.36	12.78	13.30	13.30	4.15%	30,417,250
May 28, 2026	12.90	12.95	12.67	12.77	12.77	-0.47%	11,005,110
May 27, 2026	12.89	12.89	12.64	12.83	12.83	1.58%	12,101,450
May 26, 2026	12.73	12.94	12.58	12.63	12.63	0.24%	14,542,117
May 22, 2026	12.46	12.67	12.35	12.60	12.60	1.69%	13,429,120
May 21, 2026	12.20	12.45	12.10	12.39	12.39	3.34%	15,024,380
May 20, 2026	12.07	12.07	11.83	11.99	11.99	-0.66%	5,622,644
May 19, 2026	12.00	12.13	11.94	12.07	12.07	0.42%	4,930,443
May 18, 2026	12.14	12.18	11.87	12.02	12.02	-1.15%	11,919,970
May 15, 2026	12.47	12.47	12.05	12.16	12.16	-1.78%	8,665,280
May 14, 2026	12.50	12.50	12.35	12.38	12.38	-0.32%	3,100,126
May 13, 2026	12.59	12.59	12.35	12.42	12.42	-1.35%	5,859,542
May 12, 2026	12.65	12.73	12.51	12.59	12.59	-0.47%	5,582,275
May 11, 2026	12.58	12.65	12.31	12.65	12.65	0.40%	8,355,744
May 8, 2026	12.63	12.68	12.48	12.60	12.60	-0.47%	8,298,256
May 7, 2026	12.30	12.70	12.30	12.66	12.66	4.71%	29,774,580
May 6, 2026	11.73	12.19	11.71	12.09	12.09	3.07%	13,850,330
May 5, 2026	11.75	11.75	11.58	11.73	11.73	-0.17%	5,508,696
May 4, 2026	11.72	11.86	11.65	11.75	11.75	1.47%	6,211,728
Apr 30, 2026	11.78	11.78	11.44	11.58	11.58	-1.78%	19,342,070
Apr 29, 2026	11.56	11.79	11.54	11.79	11.79	2.34%	11,161,900
Apr 28, 2026	11.80	11.80	11.48	11.52	11.52	-1.79%	13,746,280
Apr 27, 2026	11.80	11.83	11.65	11.73	11.73	-0.42%	8,329,728
Apr 24, 2026	11.73	11.79	11.66	11.78	11.78	0.26%	13,141,140
Apr 23, 2026	11.90	11.90	11.73	11.75	11.75	-1.76%	11,746,930
Apr 22, 2026	12.03	12.03	11.88	11.96	11.96	-0.42%	8,143,370
Apr 21, 2026	11.87	12.14	11.80	12.01	12.01	1.09%	11,314,030
Apr 20, 2026	11.70	11.92	11.66	11.88	11.88	2.33%	10,114,540
Apr 17, 2026	11.89	11.89	11.58	11.61	11.61	-2.35%	10,271,240
Apr 16, 2026	11.82	11.92	11.80	11.89	11.89	0.59%	7,979,938
Apr 15, 2026	11.78	12.09	11.78	11.82	11.82	1.98%	17,854,640
Apr 14, 2026	11.58	11.62	11.47	11.59	11.59	1.13%	6,919,890
Apr 13, 2026	11.59	11.62	11.42	11.46	11.46	-2.80%	9,753,823
Apr 10, 2026	11.65	11.90	11.69	11.79	11.79	1.20%	5,947,017
Apr 9, 2026	11.91	11.91	11.60	11.65	11.65	-2.67%	15,736,890
Apr 8, 2026	12.03	12.15	11.76	11.97	11.97	4.91%	23,159,780
Apr 2, 2026	11.74	11.74	11.27	11.41	11.41	-2.81%	12,194,320
Apr 1, 2026	11.40	11.80	11.40	11.74	11.74	4.63%	19,201,090
Mar 31, 2026	11.33	11.33	11.06	11.22	11.22	-0.97%	20,869,870
Mar 30, 2026	12.13	12.13	11.75	11.97	11.33	-1.64%	22,690,430
Mar 27, 2026	12.16	12.33	11.91	12.17	11.52	-1.14%	14,174,100
Mar 26, 2026	12.30	12.43	12.28	12.31	11.65	-0.97%	17,515,360
Mar 25, 2026	12.41	12.50	12.35	12.43	11.77	1.06%	8,026,284
Mar 24, 2026	12.22	12.35	12.10	12.30	11.64	2.33%	11,603,650
Mar 23, 2026	12.33	12.33	11.93	12.02	11.38	-3.06%	22,865,280
Mar 20, 2026	12.40	12.57	12.33	12.40	11.74	-0.24%	12,224,620
Mar 19, 2026	12.50	12.60	12.40	12.43	11.77	-1.82%	16,039,700
Mar 18, 2026	12.56	12.74	12.54	12.66	11.98	0.32%	7,023,931
Mar 17, 2026	12.60	12.87	12.50	12.62	11.95	0.88%	14,362,990
Mar 16, 2026	12.30	12.62	12.11	12.51	11.84	1.46%	17,912,970