Cathay Pacific Airways Limited - 0293.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.09	12.25	12.25	12.25	12	3.77M
December 03, 2025	12.31	12.12	12.12	12.31	12.05	4.48M
December 02, 2025	12.17	12.28	12.28	12.28	12.11	5.75M
December 01, 2025	12.08	12.17	12.17	12.17	12.03	4.57M
November 28, 2025	11.96	12.06	12.06	12.09	11.93	4.28M
November 27, 2025	11.77	11.95	11.95	11.96	11.74	5.43M
November 26, 2025	11.68	11.75	11.75	11.78	11.67	3.93M
November 25, 2025	11.69	11.68	11.68	11.72	11.55	4.89M
November 24, 2025	11.71	11.6	11.6	11.72	11.47	7.79M
November 21, 2025	11.66	11.71	11.71	11.79	11.63	6.99M
November 20, 2025	11.82	11.78	11.78	11.94	11.71	4.64M
November 19, 2025	11.88	11.85	11.85	11.96	11.75	4.34M
November 18, 2025	12.21	11.9	11.9	12.28	11.88	6.45M
November 17, 2025	12.1	12.26	12.26	12.36	11.94	14.25M
November 14, 2025	12.2	12.16	12.16	12.25	12.1	4.95M
November 13, 2025	12.29	12.29	12.29	12.32	12.15	6.1M
November 12, 2025	12.1	12.3	12.3	12.3	12.1	13.99M
November 11, 2025	11.84	12.1	12.1	12.1	11.81	16.7M
November 10, 2025	11.78	11.84	11.84	11.9	11.71	8.54M
November 07, 2025	11.73	11.77	11.77	11.8	11.62	7.94M
November 06, 2025	11.62	11.73	11.73	11.89	11.45	26.34M
November 05, 2025	11.2	11.28	11.28	11.29	11.08	5.68M
November 04, 2025	11.23	11.23	11.23	11.35	11.13	4.21M
November 03, 2025	11.07	11.23	11.23	11.25	11.05	4.66M
October 31, 2025	11.06	11.07	11.07	11.12	11.01	3.33M
October 30, 2025	11.34	11.16	11.16	11.34	11.01	6.21M
October 28, 2025	11.06	11.26	11.26	11.35	11.06	11.23M
October 27, 2025	11.05	11.05	11.05	11.14	10.99	6.54M
October 24, 2025	11.17	11.01	11.01	11.21	10.97	10.16M
October 23, 2025	10.96	11.17	11.17	11.18	10.96	9.03M
October 22, 2025	10.84	10.94	10.94	10.96	10.76	9.23M
October 21, 2025	10.93	10.84	10.84	10.93	10.78	5.38M
October 20, 2025	10.68	10.84	10.84	10.9	10.67	13.42M
October 17, 2025	10.77	10.64	10.64	10.84	10.62	11.17M
October 16, 2025	10.76	10.77	10.77	10.82	10.72	7.69M
October 15, 2025	10.53	10.76	10.76	10.8	10.53	11.69M
October 14, 2025	10.56	10.53	10.53	10.67	10.46	4.89M
October 13, 2025	10.45	10.56	10.56	10.57	10.35	10.16M
October 10, 2025	10.67	10.67	10.67	10.8	10.64	3.01M
October 09, 2025	10.52	10.67	10.67	10.74	10.52	10.48M
October 08, 2025	10.54	10.56	10.56	10.6	10.47	2.76M
October 03, 2025	10.51	10.59	10.59	10.59	10.46	4.39M
October 02, 2025	10.47	10.51	10.51	10.61	10.43	6.98M
September 30, 2025	10.5	10.47	10.47	10.55	10.42	3.96M
September 29, 2025	10.52	10.5	10.5	10.6	10.47	5.8M
September 26, 2025	10.5	10.57	10.57	10.65	10.38	5.89M
September 25, 2025	10.55	10.51	10.51	10.57	10.49	3.68M
September 24, 2025	10.51	10.55	10.55	10.63	10.46	6.71M
September 23, 2025	10.5	10.51	10.51	10.52	10.4	4.46M
September 22, 2025	10.57	10.46	10.46	10.6	10.45	4.36M
September 19, 2025	10.54	10.57	10.57	10.63	10.43	8.7M
September 18, 2025	10.66	10.62	10.62	10.68	10.56	4.82M
September 17, 2025	10.55	10.66	10.66	10.68	10.55	5.53M
September 16, 2025	10.6	10.59	10.59	10.66	10.51	5.15M
September 15, 2025	10.59	10.6	10.6	10.64	10.53	5.43M
September 12, 2025	10.66	10.59	10.59	10.7	10.57	4.36M
September 11, 2025	10.66	10.6	10.6	10.66	10.5	6.87M
September 10, 2025	10.56	10.66	10.66	10.8	10.56	6.06M
September 09, 2025	10.64	10.56	10.56	10.66	10.54	5.11M
September 08, 2025	10.5	10.62	10.62	10.65	10.48	4.82M

Cathay Pacific Airways Limited (0293.HK) HKSE