Cathay Pacific Airways Limited (HKG:0293)
Hong Kong
· Delayed Price · Currency is HKD 12.18
-0.07 (-0.57%)
At close: Dec 5, 2025
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 10.54 | 10.60 | 10.47 | 10.56 | 10.56 | 0.19% | 2,748,798 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.46 | 10.54 | 10.54 | -0.47% | 3,675,117 |
| Oct 3, 2025 | 10.51 | 10.59 | 10.46 | 10.59 | 10.59 | 0.76% | 4,383,650 |
| Oct 2, 2025 | 10.47 | 10.61 | 10.43 | 10.51 | 10.51 | 0.38% | 7,208,180 |
| Sep 30, 2025 | 10.50 | 10.55 | 10.42 | 10.47 | 10.47 | -0.29% | 3,961,755 |
| Sep 29, 2025 | 10.52 | 10.60 | 10.47 | 10.50 | 10.50 | -0.66% | 5,791,527 |
| Sep 26, 2025 | 10.50 | 10.65 | 10.38 | 10.57 | 10.57 | 0.57% | 5,894,287 |
| Sep 25, 2025 | 10.55 | 10.57 | 10.49 | 10.51 | 10.51 | -0.38% | 3,678,548 |
| Sep 24, 2025 | 10.51 | 10.63 | 10.46 | 10.55 | 10.55 | 0.38% | 6,708,695 |
| Sep 23, 2025 | 10.50 | 10.52 | 10.40 | 10.51 | 10.51 | 0.48% | 4,455,391 |
| Sep 22, 2025 | 10.57 | 10.60 | 10.45 | 10.46 | 10.46 | -1.04% | 4,358,089 |
| Sep 19, 2025 | 10.54 | 10.63 | 10.43 | 10.57 | 10.57 | -0.47% | 8,696,043 |
| Sep 18, 2025 | 10.66 | 10.68 | 10.56 | 10.62 | 10.62 | -0.38% | 4,821,812 |
| Sep 17, 2025 | 10.55 | 10.68 | 10.55 | 10.66 | 10.66 | 0.66% | 5,534,665 |
| Sep 16, 2025 | 10.60 | 10.66 | 10.51 | 10.59 | 10.59 | -0.09% | 5,152,999 |
| Sep 15, 2025 | 10.59 | 10.64 | 10.53 | 10.60 | 10.60 | 0.09% | 5,426,329 |
| Sep 12, 2025 | 10.66 | 10.70 | 10.57 | 10.59 | 10.59 | -0.09% | 4,511,348 |
| Sep 11, 2025 | 10.66 | 10.66 | 10.50 | 10.60 | 10.60 | -0.56% | 6,865,466 |
| Sep 10, 2025 | 10.56 | 10.80 | 10.56 | 10.66 | 10.66 | 0.95% | 6,063,426 |
| Sep 9, 2025 | 10.64 | 10.66 | 10.54 | 10.56 | 10.56 | -0.56% | 5,113,708 |
| Sep 8, 2025 | 10.50 | 10.65 | 10.48 | 10.62 | 10.62 | 1.34% | 4,818,112 |
| Sep 5, 2025 | 10.43 | 10.49 | 10.38 | 10.48 | 10.48 | 0.38% | 6,710,892 |
| Sep 4, 2025 | 10.50 | 10.52 | 10.34 | 10.44 | 10.44 | -0.76% | 7,275,383 |
| Sep 3, 2025 | 10.70 | 10.70 | 10.48 | 10.52 | 10.52 | -2.50% | 11,820,420 |
| Sep 2, 2025 | 10.80 | 10.84 | 10.72 | 10.79 | 10.59 | 0.65% | 7,001,670 |
| Sep 1, 2025 | 10.76 | 10.78 | 10.68 | 10.72 | 10.52 | 0.09% | 5,730,700 |
| Aug 29, 2025 | 10.76 | 10.83 | 10.71 | 10.71 | 10.51 | -0.65% | 4,299,788 |
| Aug 28, 2025 | 10.76 | 10.80 | 10.68 | 10.78 | 10.58 | 0.19% | 10,481,760 |
| Aug 27, 2025 | 10.82 | 10.85 | 10.72 | 10.76 | 10.56 | -0.09% | 5,810,011 |
| Aug 26, 2025 | 10.72 | 10.83 | 10.70 | 10.77 | 10.57 | 0.47% | 7,780,999 |
| Aug 25, 2025 | 10.78 | 10.80 | 10.67 | 10.72 | 10.52 | 0.09% | 8,543,683 |
| Aug 22, 2025 | 10.70 | 10.78 | 10.67 | 10.71 | 10.51 | 0.19% | 7,598,776 |
| Aug 21, 2025 | 10.61 | 10.76 | 10.61 | 10.69 | 10.49 | 0.19% | 5,415,944 |
| Aug 20, 2025 | 10.63 | 10.73 | 10.53 | 10.67 | 10.47 | 0.28% | 7,425,994 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.57 | 10.64 | 10.44 | -1.02% | 9,016,750 |
| Aug 18, 2025 | 10.83 | 10.85 | 10.74 | 10.75 | 10.55 | -0.65% | 9,508,569 |
| Aug 15, 2025 | 10.72 | 10.87 | 10.72 | 10.82 | 10.62 | 0.93% | 10,853,630 |
| Aug 14, 2025 | 10.69 | 10.79 | 10.66 | 10.72 | 10.52 | 0.66% | 13,824,530 |
| Aug 13, 2025 | 10.55 | 10.71 | 10.55 | 10.65 | 10.45 | 1.24% | 15,948,970 |
| Aug 12, 2025 | 10.53 | 10.61 | 10.49 | 10.52 | 10.33 | 0.19% | 12,018,980 |
| Aug 11, 2025 | 10.48 | 10.63 | 10.43 | 10.50 | 10.31 | 0.77% | 17,030,270 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.36 | 10.42 | 10.23 | -0.95% | 25,240,950 |
| Aug 7, 2025 | 10.84 | 10.84 | 10.36 | 10.52 | 10.33 | -3.04% | 52,462,660 |
| Aug 6, 2025 | 12.00 | 12.00 | 10.72 | 10.85 | 10.65 | -9.66% | 56,006,250 |
| Aug 5, 2025 | 11.80 | 12.06 | 11.72 | 12.01 | 11.79 | 2.13% | 9,084,033 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.67 | 11.76 | 11.54 | -0.34% | 5,593,275 |
| Aug 1, 2025 | 11.62 | 11.84 | 11.62 | 11.80 | 11.58 | 0.85% | 5,031,172 |
| Jul 31, 2025 | 11.58 | 11.78 | 11.56 | 11.70 | 11.48 | -0.17% | 5,945,304 |
| Jul 30, 2025 | 12.00 | 12.06 | 11.66 | 11.72 | 11.50 | -2.33% | 12,941,590 |
| Jul 29, 2025 | 11.92 | 12.00 | 11.76 | 12.00 | 11.78 | - | 11,741,870 |
| Jul 28, 2025 | 11.90 | 12.08 | 11.78 | 12.00 | 11.78 | 0.84% | 7,420,788 |
| Jul 25, 2025 | 11.88 | 12.00 | 11.84 | 11.90 | 11.68 | -0.17% | 10,875,290 |
| Jul 24, 2025 | 11.80 | 11.94 | 11.70 | 11.92 | 11.70 | 1.02% | 9,938,472 |
| Jul 23, 2025 | 11.86 | 11.88 | 11.74 | 11.80 | 11.58 | - | 5,890,973 |
| Jul 22, 2025 | 11.82 | 11.84 | 11.70 | 11.80 | 11.58 | - | 5,710,916 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.74 | 11.80 | 11.58 | -0.84% | 5,151,006 |
| Jul 18, 2025 | 11.94 | 11.94 | 11.82 | 11.90 | 11.68 | -0.50% | 4,002,294 |
| Jul 17, 2025 | 11.82 | 11.96 | 11.82 | 11.96 | 11.74 | 1.36% | 8,911,679 |
| Jul 16, 2025 | 11.80 | 11.94 | 11.80 | 11.80 | 11.58 | -0.67% | 3,817,812 |