Cathay Pacific Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.49	14.60	14.36	14.60	14.60	0.76%	10,683,730
Jul 30, 2026	14.79	14.86	14.41	14.49	14.49	-2.03%	15,081,310
Jul 29, 2026	14.75	14.79	14.56	14.79	14.79	0.27%	11,271,990
Jul 28, 2026	14.33	14.75	14.32	14.75	14.75	2.50%	23,930,270
Jul 27, 2026	14.10	14.50	14.10	14.39	14.39	2.42%	21,691,880
Jul 24, 2026	13.90	14.24	13.74	14.05	14.05	-0.43%	15,541,390
Jul 23, 2026	14.00	14.24	13.80	14.11	14.11	3.83%	32,719,880
Jul 22, 2026	13.25	13.78	13.06	13.59	13.59	2.57%	22,218,650
Jul 21, 2026	13.14	13.30	12.96	13.25	13.25	2.08%	9,336,465
Jul 20, 2026	13.14	13.14	12.82	12.98	12.98	-1.22%	10,942,580
Jul 17, 2026	13.10	13.22	12.99	13.14	13.14	0.15%	4,578,080
Jul 16, 2026	13.18	13.29	13.05	13.12	13.12	-0.46%	6,009,622
Jul 15, 2026	13.21	13.28	12.99	13.18	13.18	-0.23%	12,880,000
Jul 14, 2026	13.16	13.21	12.94	13.21	13.21	0.38%	9,930,885
Jul 13, 2026	13.32	13.43	13.10	13.16	13.16	-0.83%	6,633,239
Jul 10, 2026	13.28	13.33	13.14	13.27	13.27	0.84%	5,855,875
Jul 9, 2026	13.45	13.45	13.06	13.16	13.16	-3.59%	23,627,781
Jul 8, 2026	13.33	13.75	13.20	13.65	13.65	2.17%	34,320,854
Jul 7, 2026	13.13	13.60	13.05	13.36	13.36	2.45%	23,170,014
Jul 6, 2026	13.00	13.24	12.93	13.04	13.04	-0.08%	7,566,353
Jul 3, 2026	13.00	13.18	13.00	13.05	13.05	0.38%	6,974,952
Jul 2, 2026	13.18	13.19	12.96	13.00	13.00	0.15%	12,044,060
Jun 30, 2026	12.81	13.02	12.71	12.98	12.98	1.33%	21,492,840
Jun 29, 2026	12.58	12.97	12.49	12.81	12.81	1.83%	19,742,430
Jun 26, 2026	12.65	12.77	12.25	12.58	12.58	-0.63%	15,746,880
Jun 25, 2026	12.30	12.70	12.29	12.66	12.66	3.86%	37,618,540
Jun 24, 2026	12.00	12.28	12.00	12.19	12.19	2.35%	19,148,930
Jun 23, 2026	11.94	12.06	11.80	11.91	11.91	-0.25%	9,863,716
Jun 22, 2026	12.02	12.05	11.72	11.94	11.94	-0.67%	14,984,970
Jun 18, 2026	12.10	12.10	11.90	12.02	12.02	-0.66%	28,781,740
Jun 17, 2026	12.19	12.34	12.08	12.10	12.10	0.25%	10,670,090
Jun 16, 2026	12.23	12.26	12.00	12.07	12.07	-0.82%	15,319,400
Jun 15, 2026	12.14	12.44	12.10	12.17	12.17	2.61%	28,235,210
Jun 12, 2026	11.87	12.02	11.80	11.86	11.86	1.89%	24,996,960
Jun 11, 2026	11.86	11.93	11.43	11.64	11.64	-2.43%	27,657,370
Jun 10, 2026	12.58	12.58	11.72	11.93	11.93	-6.87%	60,645,490
Jun 9, 2026	12.53	12.84	12.42	12.81	12.81	2.07%	8,443,392
Jun 8, 2026	12.50	12.78	12.35	12.55	12.55	-3.16%	22,010,570
Jun 5, 2026	13.06	13.16	12.81	12.96	12.96	-0.69%	39,656,320
Jun 4, 2026	13.00	13.12	12.92	13.05	13.05	-0.46%	8,117,807
Jun 3, 2026	13.00	13.25	12.98	13.11	13.11	-0.91%	8,504,926
Jun 2, 2026	13.13	13.23	12.93	13.23	13.23	-0.15%	9,120,259
Jun 1, 2026	13.32	13.38	13.02	13.25	13.25	-0.38%	7,324,645
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