Cathay Pacific Airways Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.000	14.240	13.800	14.110	13.854	32,719,883
2026-07-22	13.250	13.780	13.060	13.590	13.343	22,218,656
2026-07-21	13.140	13.300	12.960	13.250	13.009	9,336,465
2026-07-20	13.140	13.140	12.820	12.980	12.744	10,942,586
2026-07-17	13.100	13.220	12.990	13.140	12.901	4,578,080
2026-07-16	13.180	13.290	13.050	13.120	12.882	6,009,622
2026-07-15	13.210	13.280	12.990	13.180	12.940	12,880,005
2026-07-14	13.160	13.210	12.940	13.210	12.970	9,930,885
2026-07-13	13.320	13.430	13.100	13.160	12.921	6,633,239
2026-07-10	13.280	13.330	13.140	13.270	13.029	5,855,875
2026-07-09	13.450	13.450	13.060	13.160	12.921	23,627,779
2026-07-08	13.330	13.750	13.200	13.650	13.402	34,320,855
2026-07-07	13.130	13.600	13.050	13.360	13.117	23,170,014
2026-07-06	13.000	13.240	12.930	13.040	12.803	7,566,353
2026-07-03	13.000	13.180	13.000	13.050	12.813	6,974,952
2026-07-02	13.180	13.190	12.960	13.000	12.764	12,044,064
2026-06-30	12.810	13.020	12.710	12.980	12.744	21,492,846
2026-06-29	12.580	12.970	12.490	12.810	12.577	19,742,436
2026-06-26	12.650	12.770	12.250	12.580	12.351	15,746,889
2026-06-25	12.300	12.700	12.290	12.660	12.430	37,618,539
2026-06-24	12.000	12.280	12.000	12.190	11.968	19,148,939
2026-06-23	11.940	12.060	11.800	11.910	11.694	9,863,716
2026-06-22	12.020	12.050	11.720	11.940	11.723	14,984,977
2026-06-18	12.100	12.100	11.900	12.020	11.802	28,781,740
2026-06-17	12.190	12.340	12.080	12.100	11.880	10,670,090
2026-06-16	12.230	12.260	12.000	12.070	11.851	15,319,400
2026-06-15	12.140	12.440	12.100	12.170	11.949	28,235,211
2026-06-12	11.870	12.020	11.800	11.860	11.644	24,996,961
2026-06-11	11.860	11.930	11.430	11.640	11.428	27,657,369
2026-06-10	12.580	12.580	11.720	11.930	11.713	60,645,488
2026-06-09	12.530	12.840	12.420	12.810	12.577	8,443,392
2026-06-08	12.500	12.780	12.350	12.550	12.322	22,010,572
2026-06-05	13.060	13.160	12.810	12.960	12.724	39,656,320
2026-06-04	13.000	13.120	12.920	13.050	12.813	8,117,807
2026-06-03	13.000	13.250	12.980	13.110	12.872	8,504,926
2026-06-02	13.130	13.230	12.930	13.230	12.990	9,120,259
2026-06-01	13.320	13.380	13.020	13.250	13.009	7,324,645
2026-05-29	12.780	13.360	12.780	13.300	13.058	30,417,250
2026-05-28	12.900	12.950	12.670	12.770	12.538	11,005,110
2026-05-27	12.890	12.890	12.640	12.830	12.597	12,101,450
2026-05-26	12.730	12.940	12.580	12.630	12.400	14,542,110
2026-05-22	12.460	12.670	12.350	12.600	12.371	13,429,120
2026-05-21	12.200	12.450	12.100	12.390	12.165	15,024,380
2026-05-20	12.070	12.070	11.830	11.990	11.772	5,622,644
2026-05-19	12.000	12.130	11.940	12.070	11.851	4,930,443
2026-05-18	12.140	12.180	11.870	12.020	11.802	11,919,970
2026-05-15	12.470	12.470	12.050	12.160	11.939	8,665,280
2026-05-14	12.500	12.500	12.350	12.380	12.155	3,100,126
2026-05-13	12.590	12.590	12.350	12.420	12.194	5,859,542
2026-05-12	12.650	12.730	12.510	12.590	12.361	5,582,275
2026-05-11	12.580	12.650	12.310	12.650	12.420	8,355,744
2026-05-08	12.630	12.680	12.480	12.600	12.371	8,298,256
2026-05-07	12.300	12.700	12.300	12.660	12.430	29,774,580
2026-05-06	11.730	12.190	11.710	12.090	11.870	13,850,330
2026-05-05	11.750	11.750	11.580	11.730	11.517	5,508,696
2026-05-04	11.720	11.860	11.650	11.750	11.536	6,211,728
2026-04-30	11.780	11.780	11.440	11.580	11.370	19,342,070
2026-04-29	11.560	11.790	11.540	11.790	11.576	11,161,900
2026-04-28	11.800	11.800	11.480	11.520	11.311	13,746,280
2026-04-27	11.800	11.830	11.650	11.730	11.517	8,329,728

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.2600 HKD
2026-03-31	0.6400 HKD
2025-09-03	0.2000 HKD
2025-04-01	0.4900 HKD
2024-09-04	0.2000 HKD
2024-04-02	0.4300 HKD
2019-09-04	0.1800 HKD
2019-04-02	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.