Cathay Pacific Airways Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 10.440 | 10.440 | 10.060 | 10.100 | 8.777 | 15,528,210 |
| 2025-02-04 | 10.400 | 10.440 | 10.300 | 10.440 | 9.072 | 3,736,008 |
| 2025-02-03 | 10.460 | 10.500 | 10.240 | 10.400 | 9.037 | 5,889,255 |
| 2025-01-28 | 10.580 | 10.580 | 10.440 | 10.500 | 9.124 | 1,773,000 |
| 2025-01-27 | 10.500 | 10.580 | 10.460 | 10.540 | 9.159 | 3,534,851 |
| 2025-01-24 | 10.520 | 10.580 | 10.380 | 10.500 | 9.124 | 4,718,581 |
| 2025-01-23 | 10.500 | 10.600 | 10.400 | 10.520 | 9.141 | 3,810,116 |
| 2025-01-22 | 10.580 | 10.600 | 10.380 | 10.500 | 9.124 | 8,044,926 |
| 2025-01-21 | 10.400 | 10.580 | 10.380 | 10.560 | 9.176 | 7,039,584 |
| 2025-01-20 | 10.400 | 10.600 | 10.320 | 10.380 | 9.020 | 5,205,498 |
| 2025-01-17 | 10.480 | 10.600 | 10.320 | 10.400 | 9.037 | 5,289,600 |
| 2025-01-16 | 10.300 | 10.500 | 10.300 | 10.480 | 9.107 | 6,247,817 |
| 2025-01-15 | 10.440 | 10.460 | 10.240 | 10.300 | 8.950 | 6,111,583 |
| 2025-01-14 | 10.260 | 10.500 | 10.200 | 10.420 | 9.055 | 8,614,156 |
| 2025-01-13 | 10.440 | 10.440 | 10.060 | 10.300 | 8.950 | 8,793,642 |
| 2025-01-10 | 10.460 | 10.660 | 10.380 | 10.460 | 9.089 | 14,210,030 |
| 2025-01-09 | 9.810 | 10.600 | 9.810 | 10.600 | 9.211 | 44,195,969 |
| 2025-01-08 | 9.680 | 9.850 | 9.660 | 9.830 | 8.542 | 12,321,750 |
| 2025-01-07 | 9.600 | 9.710 | 9.510 | 9.710 | 8.438 | 8,348,363 |
| 2025-01-06 | 9.540 | 9.650 | 9.520 | 9.600 | 8.342 | 4,367,207 |
| 2025-01-03 | 9.430 | 9.580 | 9.430 | 9.520 | 8.273 | 6,036,206 |
| 2025-01-02 | 9.500 | 9.530 | 9.400 | 9.420 | 8.186 | 4,547,219 |
| 2024-12-31 | 9.500 | 9.590 | 9.450 | 9.540 | 8.290 | 3,399,078 |
| 2024-12-30 | 9.540 | 9.600 | 9.500 | 9.530 | 8.281 | 8,616,491 |
| 2024-12-27 | 9.580 | 9.580 | 9.480 | 9.550 | 8.299 | 4,533,291 |
| 2024-12-24 | 9.490 | 9.620 | 9.460 | 9.580 | 8.325 | 2,512,351 |
| 2024-12-23 | 9.350 | 9.570 | 9.350 | 9.490 | 8.246 | 7,288,339 |
| 2024-12-20 | 9.480 | 9.480 | 9.300 | 9.340 | 8.116 | 15,832,750 |
| 2024-12-19 | 9.390 | 9.520 | 9.380 | 9.500 | 8.255 | 22,996,221 |
| 2024-12-18 | 9.610 | 9.630 | 9.360 | 9.400 | 8.168 | 32,423,961 |
| 2024-12-17 | 9.620 | 9.670 | 9.610 | 9.610 | 8.351 | 16,190,040 |
| 2024-12-16 | 9.650 | 9.670 | 9.580 | 9.640 | 8.377 | 21,161,590 |
| 2024-12-13 | 9.640 | 9.670 | 9.590 | 9.670 | 8.403 | 17,968,730 |
| 2024-12-12 | 9.710 | 9.730 | 9.570 | 9.640 | 8.377 | 22,252,539 |
| 2024-12-11 | 9.760 | 9.800 | 9.700 | 9.710 | 8.438 | 10,438,160 |
| 2024-12-10 | 9.740 | 9.800 | 9.670 | 9.790 | 8.507 | 28,035,850 |
| 2024-12-09 | 9.700 | 9.910 | 9.660 | 9.740 | 8.464 | 26,469,330 |
| 2024-12-06 | 9.660 | 9.710 | 9.630 | 9.710 | 8.438 | 25,757,180 |
| 2024-12-05 | 9.590 | 9.670 | 9.500 | 9.660 | 8.394 | 29,738,090 |
| 2024-12-04 | 9.660 | 9.660 | 9.480 | 9.600 | 8.342 | 16,610,881 |
| 2024-12-03 | 9.660 | 9.700 | 9.630 | 9.660 | 8.394 | 22,127,330 |
| 2024-12-02 | 9.680 | 9.710 | 9.640 | 9.660 | 8.394 | 18,053,230 |
| 2024-11-29 | 9.640 | 9.750 | 9.610 | 9.710 | 8.438 | 33,435,352 |
| 2024-11-28 | 9.620 | 9.670 | 9.580 | 9.650 | 8.385 | 26,032,590 |
| 2024-11-27 | 9.550 | 9.620 | 9.510 | 9.580 | 8.325 | 27,040,990 |
| 2024-11-26 | 9.350 | 9.630 | 9.350 | 9.550 | 8.299 | 31,773,561 |
| 2024-11-25 | 9.280 | 9.430 | 9.240 | 9.340 | 8.116 | 21,385,381 |
| 2024-11-22 | 9.200 | 9.300 | 9.190 | 9.240 | 8.029 | 23,081,850 |
| 2024-11-21 | 9.000 | 9.180 | 8.920 | 9.180 | 7.977 | 22,022,740 |
| 2024-11-20 | 8.950 | 8.980 | 8.890 | 8.980 | 7.803 | 17,911,859 |
| 2024-11-19 | 8.920 | 8.950 | 8.870 | 8.950 | 7.777 | 20,121,869 |
| 2024-11-18 | 8.780 | 8.980 | 8.760 | 8.910 | 7.742 | 29,134,010 |
| 2024-11-15 | 9.100 | 9.300 | 8.680 | 8.700 | 7.560 | 110,103,000 |
| 2024-11-14 | 8.100 | 8.110 | 8.010 | 8.040 | 6.986 | 3,994,555 |
| 2024-11-13 | 7.980 | 8.100 | 7.970 | 8.060 | 7.004 | 4,119,119 |
| 2024-11-12 | 8.110 | 8.140 | 8.000 | 8.050 | 6.995 | 4,903,031 |
| 2024-11-11 | 8.100 | 8.180 | 8.060 | 8.110 | 7.047 | 3,470,839 |
| 2024-11-08 | 8.170 | 8.230 | 8.120 | 8.140 | 7.073 | 3,175,707 |
| 2024-11-07 | 8.100 | 8.200 | 8.060 | 8.170 | 7.099 | 3,207,536 |
| 2024-11-06 | 8.170 | 8.220 | 8.120 | 8.120 | 7.056 | 4,909,042 |
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.