Skip to main content
logo
Cathay Pacific Airways Limited (HKG:0293)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.00
-0.01 (-0.08%)
Oct 23, 2026, 4:08 PM HKT

Cathay Pacific Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202613.0513.1012.8113.0013.00-0.08%8,640,338
Oct 22, 202613.2013.2912.9813.0113.01-2.03%9,671,438
Oct 21, 202613.2013.3313.1613.2813.280.61%5,279,041
Oct 20, 202613.3513.3513.1213.2013.20-1.12%10,064,995
Oct 16, 202613.4013.4713.2613.3513.35-0.15%6,825,812
Oct 15, 202613.5213.5213.1813.3713.37-1.18%11,531,376
Oct 14, 202613.8913.8913.5013.5313.53-3.01%12,695,542
Oct 13, 202613.7814.0813.7413.9513.951.23%4,733,696
Oct 12, 202614.1214.2313.7013.7813.78-2.41%10,403,682
Oct 9, 202614.1514.2914.1014.1214.12-0.21%4,507,632
Oct 8, 202614.2614.3914.0414.1514.15-0.56%6,738,613
Oct 7, 202614.4214.4914.1514.2314.23-0.63%8,989,059
Oct 6, 202614.3714.6014.3014.3214.32-0.35%4,198,024
Oct 5, 202614.4514.5314.2614.3714.37-0.55%4,699,187
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