Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.730	11.790	11.660	11.780	11.566	13,141,140
2026-04-23	11.900	11.900	11.730	11.750	11.536	11,746,930
2026-04-22	12.030	12.030	11.880	11.960	11.743	8,143,370
2026-04-21	11.870	12.140	11.800	12.010	11.792	11,314,030
2026-04-20	11.700	11.920	11.660	11.880	11.664	10,114,540
2026-04-17	11.890	11.890	11.580	11.610	11.399	10,271,240
2026-04-16	11.820	11.920	11.800	11.890	11.674	7,979,938
2026-04-15	11.780	12.090	11.780	11.820	11.605	17,854,641
2026-04-14	11.580	11.620	11.470	11.590	11.379	6,919,890
2026-04-13	11.590	11.620	11.420	11.460	11.252	9,753,823
2026-04-10	11.690	11.900	11.690	11.790	11.576	5,947,017
2026-04-09	11.910	11.910	11.600	11.650	11.438	15,736,890
2026-04-08	12.030	12.150	11.760	11.970	11.752	23,159,779
2026-04-02	11.740	11.740	11.270	11.410	11.203	12,194,320
2026-04-01	11.400	11.800	11.400	11.740	11.527	19,201,090
2026-03-31	11.330	11.330	11.060	11.220	11.016	20,869,869
2026-03-30	12.130	12.130	11.750	11.970	11.124	22,690,430
2026-03-27	12.160	12.330	11.910	12.170	11.310	14,174,100
2026-03-26	12.300	12.430	12.280	12.310	11.440	17,515,359
2026-03-25	12.410	12.500	12.350	12.430	11.552	8,026,284
2026-03-24	12.220	12.350	12.100	12.300	11.431	11,603,650
2026-03-23	12.330	12.330	11.930	12.020	11.171	22,865,279
2026-03-20	12.400	12.570	12.330	12.400	11.524	12,224,620
2026-03-19	12.500	12.600	12.400	12.430	11.552	16,039,700
2026-03-18	12.560	12.740	12.540	12.660	11.765	7,023,931
2026-03-17	12.600	12.870	12.500	12.620	11.728	14,362,990
2026-03-16	12.300	12.620	12.110	12.510	11.626	17,912,971
2026-03-13	12.600	12.810	12.330	12.330	11.459	183,962,891
2026-03-12	13.030	13.240	12.720	12.990	12.072	19,368,730
2026-03-11	12.860	13.360	12.700	13.170	12.239	23,061,680
2026-03-10	12.790	12.890	12.550	12.620	11.728	16,921,721
2026-03-09	12.250	12.260	11.890	12.180	11.319	21,956,980
2026-03-06	12.850	12.940	12.500	12.830	11.923	9,646,747
2026-03-05	12.950	13.300	12.860	12.980	12.063	16,836,250
2026-03-04	12.980	12.980	12.410	12.700	11.802	22,980,260
2026-03-03	13.520	13.630	13.000	13.100	12.174	17,079,141
2026-03-02	13.300	13.720	13.070	13.480	12.527	19,535,631
2026-02-27	13.670	14.150	13.610	14.060	13.066	24,701,340
2026-02-26	13.500	13.770	13.410	13.700	12.732	11,632,710
2026-02-25	13.300	13.570	13.190	13.550	12.592	11,737,530
2026-02-24	13.100	13.390	13.010	13.360	12.416	22,968,869
2026-02-23	12.720	12.890	12.720	12.840	11.933	4,236,626
2026-02-20	12.860	12.870	12.630	12.720	11.821	3,902,534
2026-02-16	12.850	12.960	12.760	12.910	11.998	1,877,690
2026-02-13	12.950	12.950	12.740	12.850	11.942	3,472,281
2026-02-12	12.900	13.000	12.830	12.970	12.053	6,535,170
2026-02-11	12.970	13.000	12.720	12.900	11.988	6,576,590
2026-02-10	12.800	12.960	12.730	12.960	12.044	10,418,170
2026-02-09	12.580	12.790	12.570	12.790	11.886	7,767,926
2026-02-06	12.740	12.740	12.460	12.570	11.682	5,333,131
2026-02-05	12.590	12.740	12.460	12.740	11.840	9,114,874
2026-02-04	12.400	12.610	12.340	12.590	11.700	7,957,797
2026-02-03	12.180	12.420	12.180	12.400	11.524	5,393,984
2026-02-02	12.250	12.250	12.060	12.190	11.329	7,323,704
2026-01-30	12.310	12.410	12.170	12.260	11.394	7,590,735
2026-01-29	12.360	12.400	12.280	12.310	11.440	4,948,185
2026-01-28	12.300	12.390	12.220	12.340	11.468	6,009,703
2026-01-27	12.550	12.630	12.270	12.290	11.421	11,788,250
2026-01-26	12.400	12.640	12.330	12.580	11.691	4,412,292
2026-01-23	12.610	12.680	12.350	12.400	11.524	4,711,300

← NewerPage 3 of 21 · 1,230 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.