Cathay Pacific Airways Limited 0293
HKEX · Hong Kong SAR China · Transportation
HKD 14.74+0.29 (+2.01%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 14.74 | +2.01% | HKD 14.49 | HKD 14.78 | HKD 14.45 | 6.08M |
| 2026-09-29 | HKD 14.45 | -0.55% | HKD 14.58 | HKD 14.75 | HKD 14.40 | 7.83M |
| 2026-09-28 | HKD 14.53 | +1.11% | HKD 14.39 | HKD 14.64 | HKD 14.39 | 9.96M |
| 2026-09-25 | HKD 14.37 | -0.14% | HKD 14.34 | HKD 14.40 | HKD 14.19 | 2.84M |
| 2026-09-24 | HKD 14.39 | +0.28% | HKD 14.12 | HKD 14.43 | HKD 14.11 | 5.27M |
| 2026-09-23 | HKD 14.35 | +1.56% | HKD 14.16 | HKD 14.45 | HKD 14.10 | 8.41M |
| 2026-09-22 | HKD 14.13 | 0.00% | HKD 14.20 | HKD 14.20 | HKD 14.04 | 5.10M |
| 2026-09-21 | HKD 14.13 | +1.29% | HKD 13.92 | HKD 14.15 | HKD 13.90 | 6.33M |
| 2026-09-18 | HKD 13.95 | -0.21% | HKD 14.06 | HKD 14.08 | HKD 13.88 | 12.26M |
| 2026-09-17 | HKD 13.98 | +0.22% | HKD 13.99 | HKD 13.99 | HKD 13.77 | 3.79M |
| 2026-09-16 | HKD 13.95 | +0.14% | HKD 13.90 | HKD 14.00 | HKD 13.75 | 17.15M |
| 2026-09-15 | HKD 13.93 | -2.04% | HKD 14.22 | HKD 14.35 | HKD 13.88 | 11.03M |
| 2026-09-14 | HKD 14.22 | +2.45% | HKD 13.94 | HKD 14.38 | HKD 13.94 | 21.31M |
| 2026-09-11 | HKD 13.88 | -2.80% | HKD 14.09 | HKD 14.24 | HKD 13.86 | 28.89M |
| 2026-09-10 | HKD 14.28 | -1.99% | HKD 14.25 | HKD 14.35 | HKD 14.14 | 13.11M |
| 2026-09-09 | HKD 14.57 | +0.48% | HKD 14.51 | HKD 14.66 | HKD 14.44 | 11.40M |
| 2026-09-08 | HKD 14.50 | -0.07% | HKD 14.51 | HKD 14.55 | HKD 14.39 | 7.41M |
| 2026-09-07 | HKD 14.51 | +0.62% | HKD 14.39 | HKD 14.54 | HKD 14.14 | 12.57M |
| 2026-09-04 | HKD 14.42 | +0.56% | HKD 14.61 | HKD 14.65 | HKD 14.35 | 31.20M |
| 2026-09-03 | HKD 14.34 | +3.31% | HKD 13.90 | HKD 14.45 | HKD 13.84 | 17.49M |
| 2026-09-02 | HKD 13.88 | -2.94% | HKD 13.80 | HKD 13.88 | HKD 13.42 | 392.74M |
| 2026-09-01 | HKD 14.30 | -0.69% | HKD 14.48 | HKD 14.48 | HKD 14.20 | 10.53M |
| 2026-08-31 | HKD 14.40 | -2.04% | HKD 14.70 | HKD 14.70 | HKD 14.35 | 16.04M |
| 2026-08-28 | HKD 14.70 | -0.14% | HKD 14.65 | HKD 14.70 | HKD 14.40 | 5.83M |
| 2026-08-27 | HKD 14.72 | -0.47% | HKD 14.79 | HKD 14.81 | HKD 14.70 | 7.53M |
| 2026-08-26 | HKD 14.79 | +1.30% | HKD 14.70 | HKD 14.80 | HKD 14.51 | 16.76M |
| 2026-08-25 | HKD 14.60 | +0.21% | HKD 14.58 | HKD 14.64 | HKD 14.49 | 8.00M |
| 2026-08-24 | HKD 14.57 | 0.00% | HKD 14.45 | HKD 14.61 | HKD 14.43 | 13.08M |
| 2026-08-21 | HKD 14.57 | +0.90% | HKD 14.44 | HKD 14.57 | HKD 14.38 | 6.75M |
| 2026-08-20 | HKD 14.44 | -0.14% | HKD 14.65 | HKD 14.65 | HKD 14.38 | 6.36M |
| 2026-08-19 | HKD 14.46 | -1.50% | HKD 14.62 | HKD 14.63 | HKD 14.41 | 7.53M |
| 2026-08-18 | HKD 14.68 | -0.68% | HKD 14.83 | HKD 14.83 | HKD 14.58 | 6.25M |
| 2026-08-17 | HKD 14.78 | +0.20% | HKD 14.75 | HKD 14.81 | HKD 14.64 | 3.96M |
| 2026-08-14 | HKD 14.75 | -0.34% | HKD 14.80 | HKD 14.83 | HKD 14.65 | 4.48M |
| 2026-08-13 | HKD 14.80 | 0.00% | HKD 14.72 | HKD 14.80 | HKD 14.66 | 7.89M |
| 2026-08-12 | HKD 14.80 | +0.48% | HKD 14.88 | HKD 14.88 | HKD 14.61 | 5.43M |
| 2026-08-11 | HKD 14.73 | -1.60% | HKD 14.97 | HKD 14.97 | HKD 14.67 | 10.22M |
| 2026-08-10 | HKD 14.97 | +0.40% | HKD 14.91 | HKD 14.97 | HKD 14.73 | 5.62M |
| 2026-08-07 | HKD 14.91 | -1.52% | HKD 15.16 | HKD 15.22 | HKD 14.86 | 12.29M |
| 2026-08-06 | HKD 15.14 | +2.30% | HKD 14.82 | HKD 15.16 | HKD 14.80 | 24.25M |
| 2026-08-05 | HKD 14.80 | +2.78% | HKD 14.44 | HKD 14.88 | HKD 14.41 | 18.61M |
| 2026-08-04 | HKD 14.40 | -1.03% | HKD 14.50 | HKD 14.57 | HKD 14.33 | 9.91M |
| 2026-08-03 | HKD 14.55 | -0.34% | HKD 14.60 | HKD 14.67 | HKD 14.43 | 6.07M |
| 2026-07-31 | HKD 14.60 | +0.76% | HKD 14.49 | HKD 14.60 | HKD 14.36 | 10.68M |
| 2026-07-30 | HKD 14.49 | -2.03% | HKD 14.79 | HKD 14.86 | HKD 14.41 | 15.08M |
| 2026-07-29 | HKD 14.79 | +0.27% | HKD 14.75 | HKD 14.79 | HKD 14.56 | 11.27M |
| 2026-07-28 | HKD 14.75 | +2.50% | HKD 14.33 | HKD 14.75 | HKD 14.32 | 23.93M |
| 2026-07-27 | HKD 14.39 | +2.42% | HKD 14.10 | HKD 14.50 | HKD 14.10 | 21.69M |
| 2026-07-24 | HKD 14.05 | -0.43% | HKD 13.90 | HKD 14.24 | HKD 13.74 | 15.54M |
| 2026-07-23 | HKD 14.11 | +3.83% | HKD 14.00 | HKD 14.24 | HKD 13.80 | 32.72M |
| 2026-07-22 | HKD 13.59 | +2.57% | HKD 13.25 | HKD 13.78 | HKD 13.06 | 22.22M |
| 2026-07-21 | HKD 13.25 | +2.08% | HKD 13.14 | HKD 13.30 | HKD 12.96 | 9.34M |
| 2026-07-20 | HKD 12.98 | -1.22% | HKD 13.14 | HKD 13.14 | HKD 12.82 | 10.94M |
| 2026-07-17 | HKD 13.14 | +0.15% | HKD 13.10 | HKD 13.22 | HKD 12.99 | 4.58M |
| 2026-07-16 | HKD 13.12 | -0.46% | HKD 13.18 | HKD 13.29 | HKD 13.05 | 6.01M |
| 2026-07-15 | HKD 13.18 | -0.23% | HKD 13.21 | HKD 13.28 | HKD 12.99 | 12.88M |
| 2026-07-14 | HKD 13.21 | +0.38% | HKD 13.16 | HKD 13.21 | HKD 12.94 | 9.93M |
| 2026-07-13 | HKD 13.16 | -0.83% | HKD 13.32 | HKD 13.43 | HKD 13.10 | 6.63M |
| 2026-07-10 | HKD 13.27 | +0.84% | HKD 13.28 | HKD 13.33 | HKD 13.14 | 5.86M |
| 2026-07-09 | HKD 13.16 | -3.59% | HKD 13.45 | HKD 13.45 | HKD 13.06 | 23.63M |
| 2026-07-08 | HKD 13.65 | +2.17% | HKD 13.33 | HKD 13.75 | HKD 13.20 | 34.32M |
| 2026-07-07 | HKD 13.36 | +2.45% | HKD 13.13 | HKD 13.60 | HKD 13.05 | 23.17M |
| 2026-07-06 | HKD 13.04 | -0.08% | HKD 13.00 | HKD 13.24 | HKD 12.93 | 7.57M |
| 2026-07-03 | HKD 13.05 | +0.38% | HKD 13.00 | HKD 13.18 | HKD 13.00 | 6.97M |
| 2026-07-02 | HKD 13.00 | +0.15% | HKD 13.18 | HKD 13.19 | HKD 12.96 | 12.04M |
| 2026-06-30 | HKD 12.98 | +1.33% | HKD 12.81 | HKD 13.02 | HKD 12.71 | 21.49M |
| 2026-06-29 | HKD 12.81 | +1.83% | HKD 12.58 | HKD 12.97 | HKD 12.49 | 19.74M |
| 2026-06-26 | HKD 12.58 | -0.63% | HKD 12.65 | HKD 12.77 | HKD 12.25 | 15.75M |
| 2026-06-25 | HKD 12.66 | +3.86% | HKD 12.30 | HKD 12.70 | HKD 12.29 | 37.62M |
| 2026-06-24 | HKD 12.19 | +2.35% | HKD 12.00 | HKD 12.28 | HKD 12.00 | 19.15M |
| 2026-06-23 | HKD 11.91 | -0.25% | HKD 11.94 | HKD 12.06 | HKD 11.80 | 9.86M |
| 2026-06-22 | HKD 11.94 | -0.67% | HKD 12.02 | HKD 12.05 | HKD 11.72 | 14.98M |
| 2026-06-18 | HKD 12.02 | -0.66% | HKD 12.10 | HKD 12.10 | HKD 11.90 | 28.78M |
| 2026-06-17 | HKD 12.10 | +0.25% | HKD 12.19 | HKD 12.34 | HKD 12.08 | 10.67M |
| 2026-06-16 | HKD 12.07 | -0.82% | HKD 12.23 | HKD 12.26 | HKD 12.00 | 15.32M |
| 2026-06-15 | HKD 12.17 | +2.61% | HKD 12.14 | HKD 12.44 | HKD 12.10 | 28.24M |
| 2026-06-12 | HKD 11.86 | +1.89% | HKD 11.87 | HKD 12.02 | HKD 11.80 | 25.00M |
| 2026-06-11 | HKD 11.64 | -2.43% | HKD 11.86 | HKD 11.93 | HKD 11.43 | 27.66M |
| 2026-06-10 | HKD 11.93 | -6.87% | HKD 12.58 | HKD 12.58 | HKD 11.72 | 60.65M |
| 2026-06-09 | HKD 12.81 | +2.07% | HKD 12.53 | HKD 12.84 | HKD 12.42 | 8.44M |
| 2026-06-08 | HKD 12.55 | -3.16% | HKD 12.50 | HKD 12.78 | HKD 12.35 | 22.01M |
| 2026-06-05 | HKD 12.96 | -0.69% | HKD 13.06 | HKD 13.16 | HKD 12.81 | 39.66M |
| 2026-06-04 | HKD 13.05 | -0.46% | HKD 13.00 | HKD 13.12 | HKD 12.92 | 8.12M |
| 2026-06-03 | HKD 13.11 | -0.91% | HKD 13.00 | HKD 13.25 | HKD 12.98 | 8.50M |
| 2026-06-02 | HKD 13.23 | -0.15% | HKD 13.13 | HKD 13.23 | HKD 12.93 | 9.12M |
| 2026-06-01 | HKD 13.25 | -0.38% | HKD 13.32 | HKD 13.38 | HKD 13.02 | 7.32M |
| 2026-05-29 | HKD 13.30 | +4.15% | HKD 12.78 | HKD 13.36 | HKD 12.78 | 30.42M |
| 2026-05-28 | HKD 12.77 | -0.47% | HKD 12.90 | HKD 12.95 | HKD 12.67 | 11.01M |
| 2026-05-27 | HKD 12.83 | +1.58% | HKD 12.89 | HKD 12.89 | HKD 12.64 | 12.10M |
| 2026-05-26 | HKD 12.63 | +0.24% | HKD 12.73 | HKD 12.94 | HKD 12.58 | 14.54M |