Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.170	11.210	10.970	11.010	10.232	10,162,520
2025-10-23	10.960	11.180	10.960	11.170	10.381	9,029,875
2025-10-22	10.840	10.960	10.760	10.940	10.167	9,228,933
2025-10-21	10.930	10.930	10.780	10.840	10.074	5,376,568
2025-10-20	10.680	10.900	10.670	10.840	10.074	13,424,000
2025-10-17	10.770	10.840	10.620	10.640	9.888	11,169,640
2025-10-16	10.760	10.820	10.720	10.770	10.009	7,687,606
2025-10-15	10.530	10.800	10.530	10.760	10.000	11,688,660
2025-10-14	10.560	10.670	10.460	10.530	9.786	4,881,469
2025-10-13	10.450	10.570	10.350	10.560	9.814	10,164,840
2025-10-10	10.670	10.800	10.640	10.670	9.916	3,008,786
2025-10-09	10.520	10.740	10.520	10.670	9.916	10,484,020
2025-10-08	10.540	10.600	10.470	10.560	9.814	2,748,798
2025-10-06	10.600	10.600	10.460	10.540	9.795	3,675,117
2025-10-03	10.510	10.590	10.460	10.590	9.842	4,383,650
2025-10-02	10.470	10.610	10.430	10.510	9.767	7,208,180
2025-09-30	10.500	10.550	10.420	10.470	9.730	3,961,755
2025-09-29	10.520	10.600	10.470	10.500	9.758	5,791,527
2025-09-26	10.500	10.650	10.380	10.570	9.823	5,894,287
2025-09-25	10.550	10.570	10.490	10.510	9.767	3,678,548
2025-09-24	10.510	10.630	10.460	10.550	9.804	6,708,695
2025-09-23	10.500	10.520	10.400	10.510	9.767	4,455,391
2025-09-22	10.570	10.600	10.450	10.460	9.721	4,358,089
2025-09-19	10.540	10.630	10.430	10.570	9.823	8,696,043
2025-09-18	10.660	10.680	10.560	10.620	9.869	4,821,812
2025-09-17	10.550	10.680	10.550	10.660	9.907	5,534,665
2025-09-16	10.600	10.660	10.510	10.590	9.842	5,152,999
2025-09-15	10.590	10.640	10.530	10.600	9.851	5,426,329
2025-09-12	10.660	10.700	10.570	10.590	9.842	4,511,348
2025-09-11	10.660	10.660	10.500	10.600	9.851	6,865,466
2025-09-10	10.560	10.800	10.560	10.660	9.907	6,063,426
2025-09-09	10.640	10.660	10.540	10.560	9.814	5,113,708
2025-09-08	10.500	10.650	10.480	10.620	9.869	4,818,112
2025-09-05	10.430	10.490	10.380	10.480	9.739	6,710,892
2025-09-04	10.500	10.520	10.340	10.440	9.702	7,275,383
2025-09-03	10.700	10.700	10.480	10.520	9.777	11,820,420
2025-09-02	10.800	10.840	10.720	10.790	9.842	7,001,670
2025-09-01	10.760	10.780	10.680	10.720	9.778	5,730,700
2025-08-29	10.760	10.830	10.710	10.710	9.769	4,299,788
2025-08-28	10.760	10.800	10.680	10.780	9.832	10,481,760
2025-08-27	10.820	10.850	10.720	10.760	9.814	5,810,011
2025-08-26	10.720	10.830	10.700	10.770	9.823	7,780,999
2025-08-25	10.780	10.800	10.670	10.720	9.778	8,543,683
2025-08-22	10.700	10.780	10.670	10.710	9.769	7,598,776
2025-08-21	10.610	10.760	10.610	10.690	9.750	5,415,944
2025-08-20	10.630	10.730	10.530	10.670	9.732	7,425,994
2025-08-19	10.800	10.800	10.570	10.640	9.705	9,016,750
2025-08-18	10.830	10.850	10.740	10.750	9.805	9,508,569
2025-08-15	10.720	10.870	10.720	10.820	9.869	10,853,630
2025-08-14	10.690	10.790	10.660	10.720	9.778	13,824,530
2025-08-13	10.550	10.710	10.550	10.650	9.714	15,948,970
2025-08-12	10.530	10.610	10.490	10.520	9.595	12,018,980
2025-08-11	10.480	10.630	10.430	10.500	9.577	17,030,270
2025-08-08	10.500	10.500	10.360	10.420	9.504	25,240,949
2025-08-07	10.840	10.840	10.360	10.520	9.595	52,462,660
2025-08-06	12.000	12.000	10.720	10.850	9.896	56,006,246
2025-08-05	11.800	12.060	11.720	12.010	10.954	9,084,033
2025-08-04	11.800	11.800	11.670	11.760	10.726	5,593,275
2025-08-01	11.620	11.840	11.620	11.800	10.763	5,031,172
2025-07-31	11.580	11.780	11.560	11.700	10.672	5,945,304

← NewerPage 5 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.