Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9.290	9.430	9.280	9.300	8.483	6,896,016
2025-05-06	9.200	9.380	9.200	9.280	8.464	13,974,890
2025-05-02	8.940	9.190	8.940	9.160	8.355	14,241,180
2025-04-30	9.000	9.000	8.830	8.930	8.145	5,288,098
2025-04-29	8.960	8.960	8.880	8.930	8.145	3,943,175
2025-04-28	8.900	8.960	8.870	8.930	8.145	3,100,892
2025-04-25	8.970	8.970	8.880	8.900	8.118	4,937,229
2025-04-24	8.980	9.000	8.850	8.950	8.163	6,780,251
2025-04-23	8.930	9.000	8.920	8.980	8.191	9,710,372
2025-04-22	8.850	8.880	8.700	8.850	8.072	5,001,379
2025-04-17	8.700	8.890	8.600	8.890	8.109	7,279,093
2025-04-16	8.790	8.790	8.700	8.730	7.963	6,581,610
2025-04-15	8.980	9.010	8.740	8.790	8.017	11,349,110
2025-04-14	9.000	9.060	8.930	8.980	8.191	9,031,105
2025-04-11	8.910	8.910	8.760	8.880	8.099	6,145,829
2025-04-10	8.900	9.090	8.860	8.920	8.136	12,176,720
2025-04-09	8.660	8.770	8.500	8.720	7.954	13,960,450
2025-04-08	8.760	8.940	8.720	8.770	7.999	14,615,600
2025-04-07	8.500	9.000	8.500	8.760	7.990	33,883,199
2025-04-03	9.700	9.700	9.300	9.360	8.537	31,648,340
2025-04-02	9.870	9.900	9.730	9.800	8.939	7,245,219
2025-04-01	10.020	10.020	9.760	9.930	9.057	12,666,280
2025-03-31	10.460	10.540	10.320	10.360	9.002	14,452,440
2025-03-28	10.540	10.620	10.380	10.520	9.141	8,984,924
2025-03-27	10.640	10.640	10.500	10.520	9.141	6,143,592
2025-03-26	10.780	10.800	10.520	10.640	9.246	6,933,826
2025-03-25	10.700	10.780	10.620	10.720	9.315	7,561,724
2025-03-24	10.480	10.700	10.440	10.660	9.263	6,609,091
2025-03-21	10.540	10.600	10.460	10.540	9.159	9,386,201
2025-03-20	10.600	10.680	10.520	10.560	9.176	3,577,432
2025-03-19	10.600	10.720	10.540	10.600	9.211	8,141,312
2025-03-18	10.500	10.640	10.500	10.540	9.159	8,224,447
2025-03-17	10.520	10.520	10.380	10.400	9.037	12,692,980
2025-03-14	10.280	10.700	10.240	10.520	9.141	24,061,910
2025-03-13	10.700	10.700	10.160	10.300	8.950	54,518,500
2025-03-12	11.040	11.540	10.780	10.900	9.472	37,792,922
2025-03-11	10.980	11.140	10.760	11.100	9.645	11,730,140
2025-03-10	11.120	11.220	11.020	11.160	9.698	8,254,254
2025-03-07	10.880	11.300	10.840	11.100	9.645	18,232,180
2025-03-06	10.800	10.920	10.640	10.860	9.437	12,944,650
2025-03-05	10.680	10.800	10.600	10.760	9.350	13,761,190
2025-03-04	10.380	10.740	10.360	10.580	9.194	9,937,240
2025-03-03	10.260	10.600	10.240	10.380	9.020	8,326,317
2025-02-28	10.220	10.260	10.100	10.260	8.916	4,516,672
2025-02-27	10.120	10.260	10.100	10.220	8.881	7,582,313
2025-02-26	10.120	10.220	10.100	10.180	8.846	4,862,683
2025-02-25	10.080	10.200	10.080	10.100	8.777	4,604,554
2025-02-24	10.080	10.360	10.000	10.160	8.829	8,435,364
2025-02-21	10.020	10.100	10.000	10.080	8.759	5,002,650
2025-02-20	10.180	10.180	10.000	10.000	8.690	7,306,749
2025-02-19	10.160	10.180	10.020	10.040	8.724	4,864,199
2025-02-18	10.000	10.300	10.000	10.180	8.846	12,273,680
2025-02-17	10.000	10.140	9.920	10.060	8.742	5,820,133
2025-02-14	10.020	10.160	9.960	10.000	8.690	5,747,311
2025-02-13	10.060	10.140	9.980	10.020	8.707	7,114,988
2025-02-12	10.000	10.100	9.900	10.060	8.742	18,579,320
2025-02-11	10.080	10.080	9.960	10.020	8.707	5,414,522
2025-02-10	9.910	10.100	9.900	10.080	8.759	6,916,606
2025-02-07	10.140	10.160	9.870	9.910	8.611	19,614,551
2025-02-06	10.080	10.280	9.930	10.240	8.898	10,973,210

← NewerPage 7 of 21 · 1,229 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.