Cathay Pacific Airways Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	13.30	13.57	13.19	13.55	12.83	1.42%	11,737,530
Feb 24, 2026	13.10	13.39	13.01	13.36	12.65	4.05%	22,968,870
Feb 23, 2026	12.72	12.89	12.72	12.84	12.15	0.94%	4,236,626
Feb 20, 2026	12.86	12.87	12.63	12.72	12.04	-1.47%	3,902,534
Feb 16, 2026	12.85	12.96	12.76	12.91	12.22	0.47%	1,877,690
Feb 13, 2026	12.95	12.95	12.74	12.85	12.16	-0.93%	3,472,281
Feb 12, 2026	12.90	13.00	12.83	12.97	12.28	0.54%	6,535,170
Feb 11, 2026	12.97	13.00	12.72	12.90	12.21	-0.46%	6,576,590
Feb 10, 2026	12.80	12.96	12.73	12.96	12.27	1.33%	10,418,170
Feb 9, 2026	12.58	12.79	12.57	12.79	12.11	1.75%	7,767,926
Feb 6, 2026	12.74	12.74	12.46	12.57	11.90	-1.33%	5,333,131
Feb 5, 2026	12.59	12.74	12.46	12.74	12.06	1.19%	9,114,874
Feb 4, 2026	12.40	12.61	12.34	12.59	11.92	1.53%	7,957,797
Feb 3, 2026	12.18	12.42	12.18	12.40	11.74	1.72%	5,393,984
Feb 2, 2026	12.25	12.25	12.06	12.19	11.54	-0.57%	7,323,704