Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.400	13.470	13.260	13.350	13.350	6,825,812
2026-10-15	13.520	13.520	13.180	13.370	13.370	11,531,376
2026-10-14	13.890	13.890	13.500	13.530	13.530	12,695,542
2026-10-13	13.780	14.080	13.740	13.950	13.950	4,733,696
2026-10-12	14.120	14.230	13.700	13.780	13.780	10,403,682
2026-10-09	14.150	14.290	14.100	14.120	14.120	4,507,632
2026-10-08	14.260	14.390	14.040	14.150	14.150	6,738,613
2026-10-07	14.420	14.490	14.150	14.230	14.230	8,989,059
2026-10-06	14.370	14.600	14.300	14.320	14.320	4,198,024
2026-10-05	14.450	14.530	14.260	14.370	14.370	4,699,187
2026-10-02	14.740	14.740	14.320	14.450	14.450	12,581,860
2026-09-30	14.490	14.780	14.450	14.740	14.740	6,079,917
2026-09-29	14.580	14.750	14.400	14.450	14.450	7,831,142
2026-09-28	14.390	14.640	14.390	14.530	14.530	9,960,368
2026-09-25	14.340	14.400	14.190	14.370	14.370	2,838,621
2026-09-24	14.120	14.430	14.110	14.390	14.390	5,271,877
2026-09-23	14.160	14.450	14.100	14.350	14.350	8,407,284
2026-09-22	14.200	14.200	14.040	14.130	14.130	5,099,640
2026-09-21	13.920	14.150	13.900	14.130	14.130	6,325,184
2026-09-18	14.060	14.080	13.880	13.950	13.950	12,258,369
2026-09-17	13.990	13.990	13.770	13.980	13.980	3,790,544
2026-09-16	13.900	14.000	13.750	13.950	13.950	17,154,764
2026-09-15	14.220	14.350	13.880	13.930	13.930	11,033,325
2026-09-14	13.940	14.380	13.940	14.220	14.220	21,310,688
2026-09-11	14.090	14.240	13.860	13.880	13.880	28,894,955
2026-09-10	14.250	14.350	14.140	14.280	14.280	13,111,289
2026-09-09	14.510	14.660	14.440	14.570	14.570	11,396,429
2026-09-08	14.510	14.550	14.390	14.500	14.500	7,407,780
2026-09-07	14.390	14.540	14.140	14.510	14.510	12,573,752
2026-09-04	14.610	14.650	14.350	14.420	14.420	31,203,236
2026-09-03	13.900	14.450	13.840	14.340	14.340	17,488,400
2026-09-02	13.800	13.880	13.420	13.880	13.880	392,743,156
2026-09-01	14.480	14.480	14.200	14.300	14.040	10,531,044
2026-08-31	14.700	14.700	14.350	14.400	14.138	16,043,941
2026-08-28	14.650	14.700	14.400	14.700	14.433	5,831,098
2026-08-27	14.790	14.810	14.700	14.720	14.452	7,525,342
2026-08-26	14.700	14.800	14.510	14.790	14.521	16,757,818
2026-08-25	14.580	14.640	14.490	14.600	14.335	7,999,149
2026-08-24	14.450	14.610	14.430	14.570	14.305	13,084,065
2026-08-21	14.440	14.570	14.380	14.570	14.305	6,751,252
2026-08-20	14.650	14.650	14.380	14.440	14.178	6,363,292
2026-08-19	14.620	14.630	14.410	14.460	14.197	7,527,227
2026-08-18	14.830	14.830	14.580	14.680	14.413	6,249,846
2026-08-17	14.750	14.810	14.640	14.780	14.511	3,961,931
2026-08-14	14.800	14.830	14.650	14.750	14.482	4,482,969
2026-08-13	14.720	14.800	14.660	14.800	14.531	7,893,510
2026-08-12	14.880	14.880	14.610	14.800	14.531	5,434,186
2026-08-11	14.970	14.970	14.670	14.730	14.462	10,215,661
2026-08-10	14.910	14.970	14.730	14.970	14.698	5,620,329
2026-08-07	15.160	15.220	14.860	14.910	14.639	12,292,208
2026-08-06	14.820	15.160	14.800	15.140	14.865	24,245,604
2026-08-05	14.440	14.880	14.410	14.800	14.531	18,607,695
2026-08-04	14.500	14.570	14.330	14.400	14.138	9,905,197
2026-08-03	14.600	14.670	14.430	14.550	14.286	6,072,993
2026-07-31	14.490	14.600	14.360	14.600	14.335	10,683,733
2026-07-30	14.790	14.860	14.410	14.490	14.227	15,081,318
2026-07-29	14.750	14.790	14.560	14.790	14.521	11,271,996
2026-07-28	14.330	14.750	14.320	14.750	14.482	23,930,271
2026-07-27	14.100	14.500	14.100	14.390	14.128	21,691,889
2026-07-24	13.900	14.240	13.740	14.050	13.795	15,541,396

Page 1 of 3 · 125 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.