Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	12.620	12.700	12.500	12.610	11.719	5,852,330
2026-01-21	12.490	12.490	12.320	12.430	11.552	3,909,458
2026-01-20	12.420	12.500	12.350	12.490	11.607	4,744,172
2026-01-19	12.210	12.400	12.110	12.290	11.421	3,594,143
2026-01-16	12.370	12.430	12.160	12.210	11.347	4,702,114
2026-01-15	12.300	12.430	12.260	12.290	11.421	3,792,925
2026-01-14	12.320	12.470	12.250	12.350	11.477	6,526,405
2026-01-13	12.480	12.520	12.210	12.300	11.431	6,755,936
2026-01-12	12.520	12.590	12.350	12.440	11.561	6,596,382
2026-01-09	12.730	12.820	12.440	12.560	11.672	8,714,072
2026-01-08	12.950	12.950	12.720	12.730	11.830	5,870,099
2026-01-07	12.750	12.970	12.750	12.970	12.053	6,578,873
2026-01-06	13.020	13.080	12.610	12.750	11.849	125,153,695
2026-01-05	12.680	13.090	12.630	13.090	12.165	9,543,102
2026-01-02	12.430	12.660	12.430	12.630	11.737	3,320,777
2025-12-31	12.460	12.590	12.420	12.430	11.552	2,159,267
2025-12-30	12.500	12.550	12.370	12.510	11.626	3,778,702
2025-12-29	12.820	12.950	12.450	12.500	11.617	5,431,268
2025-12-24	12.810	12.990	12.700	12.820	11.914	3,784,180
2025-12-23	12.160	12.950	12.160	12.880	11.970	28,119,070
2025-12-22	12.060	12.090	11.870	12.020	11.171	5,265,101
2025-12-19	11.940	12.080	11.940	12.000	11.152	14,900,430
2025-12-18	11.900	11.950	11.770	11.930	11.087	3,808,559
2025-12-17	11.790	11.900	11.670	11.830	10.994	4,802,993
2025-12-16	11.780	11.860	11.700	11.740	10.910	3,535,619
2025-12-15	11.800	11.910	11.730	11.790	10.957	3,063,163
2025-12-12	11.790	11.920	11.790	11.880	11.040	2,615,401
2025-12-11	11.820	11.990	11.780	11.790	10.957	2,069,376
2025-12-10	11.850	11.850	11.690	11.770	10.938	3,687,191
2025-12-09	12.000	12.020	11.810	11.850	11.013	4,718,382
2025-12-08	12.180	12.220	11.930	12.040	11.189	3,451,868
2025-12-05	12.080	12.200	12.050	12.180	11.319	2,701,390
2025-12-04	12.090	12.250	12.000	12.250	11.384	3,763,901
2025-12-03	12.310	12.310	12.050	12.120	11.263	4,480,710
2025-12-02	12.170	12.280	12.110	12.280	11.412	5,753,197
2025-12-01	12.080	12.170	12.030	12.170	11.310	4,533,330
2025-11-28	11.960	12.090	11.930	12.060	11.208	4,277,546
2025-11-27	11.770	11.960	11.740	11.950	11.105	5,417,097
2025-11-26	11.680	11.780	11.670	11.750	10.920	3,933,759
2025-11-25	11.690	11.720	11.550	11.680	10.855	4,889,798
2025-11-24	11.710	11.720	11.470	11.600	10.780	7,794,465
2025-11-21	11.660	11.790	11.630	11.710	10.882	6,994,280
2025-11-20	11.820	11.940	11.710	11.780	10.947	4,638,080
2025-11-19	11.880	11.960	11.750	11.850	11.013	4,331,545
2025-11-18	12.210	12.280	11.880	11.900	11.059	6,454,544
2025-11-17	12.100	12.360	11.940	12.260	11.394	14,246,910
2025-11-14	12.200	12.250	12.100	12.160	11.301	4,951,583
2025-11-13	12.290	12.320	12.150	12.290	11.421	6,094,040
2025-11-12	12.100	12.300	12.100	12.300	11.431	13,972,550
2025-11-11	11.840	12.100	11.810	12.100	11.245	16,695,211
2025-11-10	11.780	11.900	11.710	11.840	11.003	8,543,948
2025-11-07	11.730	11.800	11.620	11.770	10.938	7,938,700
2025-11-06	11.620	11.890	11.450	11.730	10.901	26,338,830
2025-11-05	11.200	11.290	11.080	11.280	10.483	5,681,076
2025-11-04	11.230	11.350	11.130	11.230	10.436	4,210,455
2025-11-03	11.070	11.250	11.050	11.230	10.436	4,662,833
2025-10-31	11.060	11.120	11.010	11.070	10.288	3,329,618
2025-10-30	11.340	11.340	11.010	11.160	10.371	6,211,033
2025-10-28	11.060	11.350	11.060	11.260	10.464	11,225,160
2025-10-27	11.050	11.140	10.990	11.050	10.269	6,539,949

← NewerPage 4 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.