Cathay Pacific Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.58	12.73	12.55	12.59	-	-0.47%	1,157,000
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%	29,774,586
May 6, 2026	11.73	12.19	11.71	12.09	12.09	3.07%	13,850,338
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%	19,342,071
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%	10,114,547
Apr 17, 2026	11.89	11.89	11.58	11.61	11.61	-2.35%	10,271,245
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	-6.27%	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
Mar 13, 2026	12.60	12.81	12.33	12.33	11.67	-5.08%	183,962,900
Mar 12, 2026	13.03	13.24	12.72	12.99	12.30	-1.37%	19,368,730
Mar 11, 2026	12.86	13.36	12.70	13.17	12.47	4.36%	23,061,680
Mar 10, 2026	12.79	12.89	12.55	12.62	11.95	3.61%	16,921,720
Mar 9, 2026	12.25	12.26	11.89	12.18	11.53	-5.07%	21,956,980
Mar 6, 2026	12.85	12.94	12.50	12.83	12.14	-1.16%	9,646,747
Mar 5, 2026	12.95	13.30	12.86	12.98	12.29	2.20%	16,836,250
Mar 4, 2026	12.98	12.98	12.41	12.70	12.02	-3.05%	22,980,260
Mar 3, 2026	13.52	13.63	13.00	13.10	12.40	-2.82%	17,079,140
Mar 2, 2026	13.30	13.72	13.07	13.48	12.76	-4.13%	19,535,630
Feb 27, 2026	13.67	14.15	13.61	14.06	13.31	2.63%	24,701,340
Feb 26, 2026	13.50	13.77	13.41	13.70	12.97	1.11%	11,632,710