Cathay Pacific Airways Limited (HKG:0293)
Hong Kong
· Delayed Price · Currency is HKD 11.72
+0.20 (1.74%)
Apr 29, 2026, 3:12 PM HKT
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.80 | 11.80 | 11.54 | 11.64 | - | 1.04% | 1,915,856 |
| 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 |
| 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 |
| Jan 30, 2026 | 12.31 | 12.41 | 12.17 | 12.26 | 11.60 | -0.41% | 7,590,735 |
| Jan 29, 2026 | 12.36 | 12.40 | 12.28 | 12.31 | 11.65 | -0.24% | 4,948,185 |
| Jan 28, 2026 | 12.30 | 12.39 | 12.22 | 12.34 | 11.68 | 0.41% | 6,009,703 |
| Jan 27, 2026 | 12.55 | 12.63 | 12.27 | 12.29 | 11.63 | -2.31% | 11,788,250 |
| Jan 26, 2026 | 12.40 | 12.64 | 12.33 | 12.58 | 11.91 | 1.45% | 4,412,292 |
| Jan 23, 2026 | 12.61 | 12.68 | 12.35 | 12.40 | 11.74 | -1.67% | 4,711,300 |
| Jan 22, 2026 | 12.62 | 12.70 | 12.50 | 12.61 | 11.94 | 1.45% | 5,852,330 |
| Jan 21, 2026 | 12.49 | 12.49 | 12.32 | 12.43 | 11.77 | -0.48% | 3,909,458 |
| Jan 20, 2026 | 12.42 | 12.50 | 12.35 | 12.49 | 11.82 | 1.63% | 4,744,172 |
| Jan 19, 2026 | 12.21 | 12.40 | 12.11 | 12.29 | 11.63 | 0.66% | 3,594,143 |
| Jan 16, 2026 | 12.37 | 12.43 | 12.16 | 12.21 | 11.56 | -0.65% | 4,702,114 |
| Jan 15, 2026 | 12.30 | 12.43 | 12.26 | 12.29 | 11.63 | -0.49% | 3,792,925 |
| Jan 14, 2026 | 12.32 | 12.47 | 12.25 | 12.35 | 11.69 | 0.41% | 6,526,405 |
| Jan 13, 2026 | 12.48 | 12.52 | 12.21 | 12.30 | 11.64 | -1.13% | 6,755,936 |
| Jan 12, 2026 | 12.52 | 12.59 | 12.35 | 12.44 | 11.77 | -0.96% | 6,596,382 |
| Jan 9, 2026 | 12.73 | 12.82 | 12.44 | 12.56 | 11.89 | -1.34% | 8,714,072 |
| Jan 8, 2026 | 12.95 | 12.95 | 12.72 | 12.73 | 12.05 | -1.85% | 5,870,099 |
| Jan 7, 2026 | 12.75 | 12.97 | 12.75 | 12.97 | 12.28 | 1.73% | 6,578,873 |
| Jan 6, 2026 | 13.02 | 13.08 | 12.61 | 12.75 | 12.07 | -2.60% | 125,153,700 |
| Jan 5, 2026 | 12.68 | 13.09 | 12.63 | 13.09 | 12.39 | 3.64% | 9,543,102 |
| Jan 2, 2026 | 12.43 | 12.66 | 12.43 | 12.63 | 11.95 | 1.61% | 3,320,777 |
| Dec 31, 2025 | 12.46 | 12.59 | 12.42 | 12.43 | 11.77 | -0.64% | 2,159,267 |
| Dec 30, 2025 | 12.50 | 12.55 | 12.37 | 12.51 | 11.84 | 0.08% | 3,778,702 |
| Dec 29, 2025 | 12.82 | 12.95 | 12.45 | 12.50 | 11.83 | -2.50% | 5,431,268 |
| Dec 24, 2025 | 12.81 | 12.99 | 12.70 | 12.82 | 12.13 | -0.47% | 3,784,180 |
| Dec 23, 2025 | 12.16 | 12.95 | 12.16 | 12.88 | 12.19 | 7.15% | 28,119,070 |
| Dec 22, 2025 | 12.06 | 12.09 | 11.87 | 12.02 | 11.38 | 0.17% | 5,265,101 |
| Dec 19, 2025 | 11.94 | 12.08 | 11.94 | 12.00 | 11.36 | 0.59% | 14,900,430 |
| Dec 18, 2025 | 11.90 | 11.95 | 11.77 | 11.93 | 11.29 | 0.85% | 3,808,559 |
| Dec 17, 2025 | 11.79 | 11.90 | 11.67 | 11.83 | 11.20 | 0.77% | 4,802,993 |
| Dec 16, 2025 | 11.78 | 11.86 | 11.70 | 11.74 | 11.11 | -0.42% | 3,535,619 |
| Dec 15, 2025 | 11.80 | 11.91 | 11.73 | 11.79 | 11.16 | -0.76% | 3,063,163 |
| Dec 12, 2025 | 11.79 | 11.92 | 11.79 | 11.88 | 11.24 | 0.76% | 2,615,401 |
| Dec 11, 2025 | 11.82 | 11.99 | 11.78 | 11.79 | 11.16 | 0.17% | 2,069,376 |
| Dec 10, 2025 | 11.85 | 11.85 | 11.69 | 11.77 | 11.14 | -0.68% | 3,687,191 |
| Dec 9, 2025 | 12.00 | 12.02 | 11.81 | 11.85 | 11.22 | -1.58% | 4,718,382 |
| Dec 8, 2025 | 12.18 | 12.22 | 11.93 | 12.04 | 11.40 | -1.15% | 3,451,868 |
| Dec 5, 2025 | 12.08 | 12.20 | 12.05 | 12.18 | 11.53 | -0.57% | 2,701,390 |
| Dec 4, 2025 | 12.09 | 12.25 | 12.00 | 12.25 | 11.60 | 1.07% | 3,763,901 |
| Dec 3, 2025 | 12.31 | 12.31 | 12.05 | 12.12 | 11.47 | -1.30% | 4,480,710 |
| Dec 2, 2025 | 12.17 | 12.28 | 12.11 | 12.28 | 11.62 | 0.90% | 5,753,197 |
| Dec 1, 2025 | 12.08 | 12.17 | 12.03 | 12.17 | 11.52 | 0.91% | 4,533,330 |
| Nov 28, 2025 | 11.96 | 12.09 | 11.93 | 12.06 | 11.42 | 0.92% | 4,277,546 |