Cathay Pacific Airways Limited (HKG:0293)
Hong Kong
· Delayed Price · Currency is HKD 12.18
-0.65 (-5.07%)
At close: Mar 9, 2026
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.85 | 12.94 | 12.50 | 12.83 | 12.83 | -1.16% | 9,646,747 |
| Mar 5, 2026 | 12.95 | 13.30 | 12.86 | 12.98 | 12.98 | 2.20% | 16,836,250 |
| Mar 4, 2026 | 12.98 | 12.98 | 12.41 | 12.70 | 12.70 | -3.05% | 22,980,263 |
| Mar 3, 2026 | 13.52 | 13.63 | 13.00 | 13.10 | 13.10 | -2.82% | 17,079,140 |
| Mar 2, 2026 | 13.30 | 13.72 | 13.07 | 13.48 | 13.48 | -4.13% | 19,535,630 |
| Feb 27, 2026 | 13.67 | 14.15 | 13.61 | 14.06 | 14.06 | 2.63% | 24,701,340 |
| Feb 26, 2026 | 13.50 | 13.77 | 13.41 | 13.70 | 13.70 | 1.11% | 11,632,710 |
| Feb 25, 2026 | 13.30 | 13.57 | 13.19 | 13.55 | 13.55 | 1.42% | 11,737,531 |
| Feb 24, 2026 | 13.10 | 13.39 | 13.01 | 13.36 | 13.36 | 4.05% | 22,968,870 |
| Feb 23, 2026 | 12.72 | 12.89 | 12.72 | 12.84 | 12.84 | 0.94% | 4,236,626 |
| Feb 20, 2026 | 12.86 | 12.87 | 12.63 | 12.72 | 12.72 | -1.47% | 3,902,534 |
| Feb 16, 2026 | 12.85 | 12.96 | 12.76 | 12.91 | 12.91 | 0.47% | 1,877,690 |
| Feb 13, 2026 | 12.95 | 12.95 | 12.74 | 12.85 | 12.85 | -0.93% | 3,472,281 |
| Feb 12, 2026 | 12.90 | 13.00 | 12.83 | 12.97 | 12.97 | 0.54% | 6,535,170 |
| Feb 11, 2026 | 12.97 | 13.00 | 12.72 | 12.90 | 12.90 | -0.46% | 6,576,590 |
| Feb 10, 2026 | 12.80 | 12.96 | 12.73 | 12.96 | 12.96 | 1.33% | 10,418,170 |
| Feb 9, 2026 | 12.58 | 12.79 | 12.57 | 12.79 | 12.79 | 1.75% | 7,767,926 |
| Feb 6, 2026 | 12.74 | 12.74 | 12.46 | 12.57 | 12.57 | -1.33% | 5,333,131 |
| Feb 5, 2026 | 12.59 | 12.74 | 12.46 | 12.74 | 12.74 | 1.19% | 9,114,874 |
| Feb 4, 2026 | 12.40 | 12.61 | 12.34 | 12.59 | 12.59 | 1.53% | 7,957,797 |
| Feb 3, 2026 | 12.18 | 12.42 | 12.18 | 12.40 | 12.40 | 1.72% | 5,393,984 |
| Feb 2, 2026 | 12.25 | 12.25 | 12.06 | 12.19 | 12.19 | -0.57% | 7,323,704 |
| Jan 30, 2026 | 12.31 | 12.41 | 12.17 | 12.26 | 12.26 | -0.41% | 7,590,735 |
| Jan 29, 2026 | 12.36 | 12.40 | 12.28 | 12.31 | 12.31 | -0.24% | 4,948,185 |
| Jan 28, 2026 | 12.30 | 12.39 | 12.22 | 12.34 | 12.34 | 0.41% | 6,009,703 |
| Jan 27, 2026 | 12.55 | 12.63 | 12.27 | 12.29 | 12.29 | -2.31% | 11,788,250 |
| Jan 26, 2026 | 12.40 | 12.64 | 12.33 | 12.58 | 12.58 | 1.45% | 4,412,292 |
| Jan 23, 2026 | 12.61 | 12.68 | 12.35 | 12.40 | 12.40 | -1.67% | 4,711,300 |
| Jan 22, 2026 | 12.62 | 12.70 | 12.50 | 12.61 | 12.61 | 1.45% | 5,852,330 |
| Jan 21, 2026 | 12.49 | 12.49 | 12.32 | 12.43 | 12.43 | -0.48% | 3,909,458 |
| Jan 20, 2026 | 12.42 | 12.50 | 12.35 | 12.49 | 12.49 | 1.63% | 4,744,172 |
| Jan 19, 2026 | 12.21 | 12.40 | 12.11 | 12.29 | 12.29 | 0.66% | 3,594,143 |
| Jan 16, 2026 | 12.37 | 12.43 | 12.16 | 12.21 | 12.21 | -0.65% | 4,702,114 |
| Jan 15, 2026 | 12.30 | 12.43 | 12.26 | 12.29 | 12.29 | -0.49% | 3,792,925 |
| Jan 14, 2026 | 12.32 | 12.47 | 12.25 | 12.35 | 12.35 | 0.41% | 6,526,405 |
| Jan 13, 2026 | 12.48 | 12.52 | 12.21 | 12.30 | 12.30 | -1.13% | 6,755,936 |
| Jan 12, 2026 | 12.52 | 12.59 | 12.35 | 12.44 | 12.44 | -0.96% | 6,596,382 |
| Jan 9, 2026 | 12.73 | 12.82 | 12.44 | 12.56 | 12.56 | -1.34% | 8,714,072 |
| Jan 8, 2026 | 12.95 | 12.95 | 12.72 | 12.73 | 12.73 | -1.85% | 5,870,099 |
| Jan 7, 2026 | 12.75 | 12.97 | 12.75 | 12.97 | 12.97 | 1.73% | 6,578,873 |
| Jan 6, 2026 | 13.02 | 13.08 | 12.61 | 12.75 | 12.75 | -2.60% | 125,153,700 |
| Jan 5, 2026 | 12.68 | 13.09 | 12.63 | 13.09 | 13.09 | 3.64% | 9,543,102 |
| Jan 2, 2026 | 12.43 | 12.66 | 12.43 | 12.63 | 12.63 | 1.61% | 3,320,777 |
| Dec 31, 2025 | 12.46 | 12.59 | 12.42 | 12.43 | 12.43 | -0.64% | 2,159,267 |
| Dec 30, 2025 | 12.50 | 12.55 | 12.37 | 12.51 | 12.51 | 0.08% | 3,778,702 |
| Dec 29, 2025 | 12.82 | 12.95 | 12.45 | 12.50 | 12.50 | -2.50% | 5,431,268 |
| Dec 24, 2025 | 12.81 | 12.99 | 12.70 | 12.82 | 12.82 | -0.47% | 3,784,180 |
| Dec 23, 2025 | 12.16 | 12.95 | 12.16 | 12.88 | 12.88 | 7.15% | 28,119,070 |
| Dec 22, 2025 | 12.06 | 12.09 | 11.87 | 12.02 | 12.02 | 0.17% | 5,265,101 |
| Dec 19, 2025 | 11.94 | 12.08 | 11.94 | 12.00 | 12.00 | 0.59% | 14,900,430 |
| Dec 18, 2025 | 11.90 | 11.95 | 11.77 | 11.93 | 11.93 | 0.85% | 3,808,559 |
| Dec 17, 2025 | 11.79 | 11.90 | 11.67 | 11.83 | 11.83 | 0.77% | 4,802,993 |
| Dec 16, 2025 | 11.78 | 11.86 | 11.70 | 11.74 | 11.74 | -0.42% | 3,535,619 |
| Dec 15, 2025 | 11.80 | 11.91 | 11.73 | 11.79 | 11.79 | -0.76% | 3,063,163 |
| Dec 12, 2025 | 11.79 | 11.92 | 11.79 | 11.88 | 11.88 | 0.76% | 2,615,401 |
| Dec 11, 2025 | 11.82 | 11.99 | 11.78 | 11.79 | 11.79 | 0.17% | 2,069,376 |
| Dec 10, 2025 | 11.85 | 11.85 | 11.69 | 11.77 | 11.77 | -0.68% | 3,687,191 |
| Dec 9, 2025 | 12.00 | 12.02 | 11.81 | 11.85 | 11.85 | -1.58% | 4,718,382 |
| Dec 8, 2025 | 12.18 | 12.22 | 11.93 | 12.04 | 12.04 | -1.15% | 3,451,868 |
| Dec 5, 2025 | 12.08 | 12.20 | 12.05 | 12.18 | 12.18 | -0.57% | 2,701,390 |
| Dec 4, 2025 | 12.09 | 12.25 | 12.00 | 12.25 | 12.25 | 1.07% | 3,763,901 |
| Dec 3, 2025 | 12.31 | 12.31 | 12.05 | 12.12 | 12.12 | -1.30% | 4,480,710 |
| Dec 2, 2025 | 12.17 | 12.28 | 12.11 | 12.28 | 12.28 | 0.90% | 5,753,197 |
| Dec 1, 2025 | 12.08 | 12.17 | 12.03 | 12.17 | 12.17 | 0.91% | 4,533,330 |
| Nov 28, 2025 | 11.96 | 12.09 | 11.93 | 12.06 | 12.06 | 0.92% | 4,277,546 |
| Nov 27, 2025 | 11.77 | 11.96 | 11.74 | 11.95 | 11.95 | 1.70% | 5,417,097 |
| Nov 26, 2025 | 11.68 | 11.78 | 11.67 | 11.75 | 11.75 | 0.60% | 3,933,759 |
| Nov 25, 2025 | 11.69 | 11.72 | 11.55 | 11.68 | 11.68 | 0.69% | 4,889,798 |
| Nov 24, 2025 | 11.71 | 11.72 | 11.47 | 11.60 | 11.60 | -0.94% | 7,794,465 |
| Nov 21, 2025 | 11.66 | 11.79 | 11.63 | 11.71 | 11.71 | -0.59% | 6,994,280 |
| Nov 20, 2025 | 11.82 | 11.94 | 11.71 | 11.78 | 11.78 | -0.59% | 4,638,080 |
| Nov 19, 2025 | 11.88 | 11.96 | 11.75 | 11.85 | 11.85 | -0.42% | 4,331,545 |
| Nov 18, 2025 | 12.21 | 12.28 | 11.88 | 11.90 | 11.90 | -2.94% | 6,454,544 |
| Nov 17, 2025 | 12.10 | 12.36 | 11.94 | 12.26 | 12.26 | 0.82% | 14,246,910 |
| Nov 14, 2025 | 12.20 | 12.25 | 12.10 | 12.16 | 12.16 | -1.06% | 4,951,583 |
| Nov 13, 2025 | 12.29 | 12.32 | 12.15 | 12.29 | 12.29 | -0.08% | 6,094,040 |
| Nov 12, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 13,972,550 |
| Nov 11, 2025 | 11.84 | 12.10 | 11.81 | 12.10 | 12.10 | 2.20% | 16,695,210 |
| Nov 10, 2025 | 11.78 | 11.90 | 11.71 | 11.84 | 11.84 | 0.59% | 8,543,948 |
| Nov 7, 2025 | 11.73 | 11.80 | 11.62 | 11.77 | 11.77 | 0.34% | 7,938,700 |
| Nov 6, 2025 | 11.62 | 11.89 | 11.45 | 11.73 | 11.73 | 3.99% | 26,338,830 |
| Nov 5, 2025 | 11.20 | 11.29 | 11.08 | 11.28 | 11.28 | 0.45% | 5,681,076 |
| Nov 4, 2025 | 11.23 | 11.35 | 11.13 | 11.23 | 11.23 | - | 4,210,455 |
| Nov 3, 2025 | 11.07 | 11.25 | 11.05 | 11.23 | 11.23 | 1.45% | 4,662,833 |
| Oct 31, 2025 | 11.06 | 11.12 | 11.01 | 11.07 | 11.07 | -0.81% | 3,329,618 |
| Oct 30, 2025 | 11.34 | 11.34 | 11.01 | 11.16 | 11.16 | -0.89% | 6,211,033 |
| Oct 28, 2025 | 11.06 | 11.35 | 11.06 | 11.26 | 11.26 | 1.90% | 11,225,160 |
| Oct 27, 2025 | 11.05 | 11.14 | 10.99 | 11.05 | 11.05 | 0.36% | 6,539,949 |
| Oct 24, 2025 | 11.17 | 11.21 | 10.97 | 11.01 | 11.01 | -1.43% | 10,162,520 |
| Oct 23, 2025 | 10.96 | 11.18 | 10.96 | 11.17 | 11.17 | 2.10% | 9,029,875 |
| Oct 22, 2025 | 10.84 | 10.96 | 10.76 | 10.94 | 10.94 | 0.92% | 9,228,933 |
| Oct 21, 2025 | 10.93 | 10.93 | 10.78 | 10.84 | 10.84 | - | 5,376,568 |
| Oct 20, 2025 | 10.68 | 10.90 | 10.67 | 10.84 | 10.84 | 1.88% | 13,424,000 |
| Oct 17, 2025 | 10.77 | 10.84 | 10.62 | 10.64 | 10.64 | -1.21% | 11,169,640 |
| Oct 16, 2025 | 10.76 | 10.82 | 10.72 | 10.77 | 10.77 | 0.09% | 7,687,606 |
| Oct 15, 2025 | 10.53 | 10.80 | 10.53 | 10.76 | 10.76 | 2.18% | 11,688,660 |
| Oct 14, 2025 | 10.56 | 10.67 | 10.46 | 10.53 | 10.53 | -0.28% | 4,881,469 |
| Oct 13, 2025 | 10.45 | 10.57 | 10.35 | 10.56 | 10.56 | -1.03% | 10,164,840 |
| Oct 10, 2025 | 10.67 | 10.80 | 10.64 | 10.67 | 10.67 | - | 3,008,786 |
| Oct 9, 2025 | 10.52 | 10.74 | 10.52 | 10.67 | 10.67 | 1.04% | 10,484,020 |