Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.000	12.060	11.660	11.720	10.690	12,941,590
2025-07-29	11.920	12.000	11.760	12.000	10.945	11,741,870
2025-07-28	11.900	12.080	11.780	12.000	10.945	7,420,788
2025-07-25	11.880	12.000	11.840	11.900	10.854	10,875,290
2025-07-24	11.800	11.940	11.700	11.920	10.872	9,938,472
2025-07-23	11.860	11.880	11.740	11.800	10.763	5,890,973
2025-07-22	11.820	11.840	11.700	11.800	10.763	5,710,916
2025-07-21	11.900	11.900	11.740	11.800	10.763	5,151,006
2025-07-18	11.940	11.940	11.820	11.900	10.854	4,002,294
2025-07-17	11.820	11.960	11.820	11.960	10.909	8,911,679
2025-07-16	11.800	11.940	11.800	11.800	10.763	3,817,812
2025-07-15	11.780	11.920	11.740	11.880	10.836	5,669,646
2025-07-14	11.780	11.860	11.660	11.780	10.745	7,295,002
2025-07-11	11.940	12.100	11.720	11.800	10.763	10,547,790
2025-07-10	11.680	11.820	11.620	11.800	10.763	6,581,673
2025-07-09	11.600	11.680	11.420	11.680	10.653	8,868,882
2025-07-08	11.000	11.660	11.000	11.600	10.580	30,176,311
2025-07-07	10.760	11.000	10.760	11.000	10.033	8,223,969
2025-07-04	10.900	10.900	10.720	10.780	9.832	2,051,319
2025-07-03	10.860	10.960	10.780	10.880	9.924	4,549,303
2025-07-02	10.800	10.920	10.680	10.900	9.942	4,556,427
2025-06-30	10.760	10.780	10.620	10.700	9.759	4,580,421
2025-06-27	10.860	10.920	10.700	10.760	9.814	5,859,134
2025-06-26	10.760	10.900	10.660	10.860	9.905	10,785,410
2025-06-25	10.620	10.800	10.480	10.760	9.814	10,616,890
2025-06-24	10.260	10.640	10.260	10.560	9.632	14,268,380
2025-06-23	9.980	10.180	9.760	10.180	9.285	6,365,015
2025-06-20	10.100	10.140	10.000	10.060	9.176	4,383,588
2025-06-19	10.220	10.220	10.000	10.060	9.176	7,701,870
2025-06-18	10.300	10.300	10.200	10.220	9.322	3,401,279
2025-06-17	10.240	10.400	10.240	10.300	9.395	4,685,479
2025-06-16	10.180	10.240	10.120	10.220	9.322	6,470,762
2025-06-13	10.400	10.400	10.140	10.300	9.395	14,664,940
2025-06-12	10.580	10.580	10.440	10.480	9.559	4,577,764
2025-06-11	10.480	10.580	10.340	10.580	9.650	6,676,157
2025-06-10	10.380	10.580	10.360	10.500	9.577	4,637,968
2025-06-09	10.400	10.440	10.320	10.420	9.504	4,563,597
2025-06-06	10.360	10.440	10.160	10.420	9.504	6,968,229
2025-06-05	10.340	10.420	10.280	10.360	9.449	4,509,300
2025-06-04	10.440	10.500	10.260	10.340	9.431	7,022,587
2025-06-03	10.480	10.540	10.420	10.480	9.559	4,711,311
2025-06-02	10.520	10.520	10.300	10.520	9.595	4,692,821
2025-05-30	10.600	10.600	10.420	10.560	9.632	7,297,000
2025-05-29	10.540	10.740	10.420	10.580	9.650	7,351,982
2025-05-28	10.560	10.560	10.380	10.480	9.559	3,173,884
2025-05-27	10.480	10.520	10.380	10.520	9.595	4,962,508
2025-05-26	10.560	10.620	10.420	10.500	9.577	6,146,384
2025-05-23	10.480	10.560	10.460	10.520	9.595	5,852,852
2025-05-22	10.420	10.560	10.380	10.480	9.559	6,403,322
2025-05-21	10.380	10.560	10.320	10.480	9.559	8,780,538
2025-05-20	10.300	10.420	10.180	10.360	9.449	9,538,297
2025-05-19	10.300	10.400	10.240	10.320	9.413	7,762,635
2025-05-16	10.000	10.400	9.960	10.340	9.431	18,625,199
2025-05-15	9.850	10.080	9.850	10.040	9.158	12,998,940
2025-05-14	9.800	9.890	9.730	9.840	8.975	6,611,146
2025-05-13	9.880	9.950	9.740	9.740	8.884	14,713,740
2025-05-12	9.500	9.750	9.500	9.710	8.857	10,584,540
2025-05-09	9.440	9.470	9.380	9.460	8.628	5,373,743
2025-05-08	9.290	9.440	9.260	9.380	8.556	5,930,336
2025-05-07	9.290	9.430	9.280	9.300	8.483	6,896,016

← NewerPage 6 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.