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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.86	12.72	12.72	12.87	12.63	3.9M
February 16, 2026	12.85	12.91	12.91	12.96	12.76	1.88M
February 13, 2026	12.95	12.85	12.85	12.95	12.74	3.48M
February 12, 2026	12.9	12.97	12.97	13	12.83	6.55M
February 11, 2026	12.97	12.9	12.9	13	12.72	6.6M
February 10, 2026	12.8	12.96	12.96	12.96	12.73	10.42M
February 09, 2026	12.58	12.79	12.79	12.79	12.57	7.79M
February 06, 2026	12.74	12.57	12.57	12.74	12.46	5.34M
February 05, 2026	12.59	12.74	12.74	12.74	12.46	9.13M
February 04, 2026	12.4	12.59	12.59	12.61	12.34	7.96M
February 03, 2026	12.18	12.4	12.4	12.42	12.18	5.4M
February 02, 2026	12.25	12.19	12.19	12.25	12.06	7.32M
January 30, 2026	12.31	12.26	12.26	12.41	12.17	7.59M
January 29, 2026	12.36	12.31	12.31	12.4	12.28	4.98M
January 28, 2026	12.3	12.34	12.34	12.39	12.22	6.01M
January 27, 2026	12.55	12.29	12.29	12.63	12.27	11.79M
January 26, 2026	12.4	12.58	12.58	12.64	12.33	4.42M
January 23, 2026	12.61	12.4	12.4	12.68	12.35	4.73M
January 22, 2026	12.62	12.61	12.61	12.7	12.5	5.86M
January 21, 2026	12.49	12.43	12.43	12.49	12.32	3.91M
January 20, 2026	12.42	12.49	12.49	12.5	12.35	4.75M
January 19, 2026	12.21	12.29	12.29	12.4	12.11	3.6M
January 16, 2026	12.37	12.18	12.18	12.43	12.16	4.05M
January 15, 2026	12.3	12.29	12.29	12.43	12.26	3.8M
January 14, 2026	12.32	12.35	12.35	12.47	12.25	5.91M
January 13, 2026	12.48	12.3	12.3	12.52	12.21	6.76M
January 12, 2026	12.52	12.44	12.44	12.59	12.35	6.6M
January 09, 2026	12.73	12.56	12.56	12.82	12.44	8.72M
January 08, 2026	12.95	12.73	12.73	12.95	12.72	5.87M
January 07, 2026	12.75	12.97	12.97	12.97	12.75	6.58M
January 06, 2026	13.02	12.75	12.75	13.08	12.61	125.15M
January 05, 2026	12.68	13.09	13.09	13.09	12.63	9.55M
January 02, 2026	12.43	12.63	12.63	12.66	12.43	3.32M
December 31, 2025	12.46	12.43	12.43	12.59	12.42	2.16M
December 30, 2025	12.5	12.51	12.51	12.55	12.37	3.78M
December 29, 2025	12.82	12.5	12.5	12.95	12.45	5.43M
December 24, 2025	12.81	12.82	12.82	12.99	12.7	3.74M
December 23, 2025	12.16	12.88	12.88	12.95	12.16	28.16M
December 22, 2025	12.06	12.02	12.02	12.09	11.87	5.27M
December 19, 2025	11.94	12	12	12.08	11.94	14.94M
December 18, 2025	11.9	11.93	11.93	11.95	11.77	3.81M
December 17, 2025	11.79	11.83	11.83	11.9	11.67	4.8M
December 16, 2025	11.78	11.74	11.74	11.86	11.7	3.54M
December 15, 2025	11.8	11.79	11.79	11.91	11.73	3.06M
December 12, 2025	11.79	11.86	11.86	11.92	11.79	2.46M
December 11, 2025	11.82	11.79	11.79	11.99	11.78	2.07M
December 10, 2025	11.85	11.77	11.77	11.85	11.69	3.69M
December 09, 2025	12	11.85	11.85	12.02	11.81	4.72M
December 08, 2025	12.18	12.04	12.04	12.22	11.93	3.46M
December 05, 2025	12.08	12.18	12.18	12.2	12.05	2.7M
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

Cathay Pacific Airways Limited (0293.HK) HKSE