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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	10.43	10.48	10.48	10.49	10.38	6.71M
September 04, 2025	10.5	10.44	10.44	10.52	10.34	6.97M
September 03, 2025	10.7	10.52	10.52	10.7	10.48	11.82M
September 02, 2025	10.8	10.79	10.59	10.84	10.72	7M
September 01, 2025	10.76	10.72	10.52	10.78	10.68	5.73M
August 29, 2025	10.76	10.71	10.71	10.83	10.71	4.3M
August 28, 2025	10.76	10.78	10.78	10.8	10.68	10.5M
August 27, 2025	10.82	10.76	10.76	10.85	10.72	5.81M
August 26, 2025	10.72	10.77	10.77	10.83	10.7	7.78M
August 25, 2025	10.78	10.72	10.72	10.8	10.67	8.54M
August 22, 2025	10.7	10.71	10.71	10.78	10.67	7.6M
August 21, 2025	10.61	10.69	10.69	10.76	10.61	5.42M
August 20, 2025	10.63	10.67	10.67	10.73	10.53	7.43M
August 19, 2025	10.8	10.64	10.64	10.8	10.57	9.02M
August 18, 2025	10.83	10.75	10.75	10.85	10.74	9.51M
August 15, 2025	10.72	10.82	10.82	10.87	10.72	10.85M
August 14, 2025	10.69	10.72	10.72	10.79	10.66	13.83M
August 13, 2025	10.55	10.65	10.65	10.71	10.55	15.95M
August 12, 2025	10.53	10.52	10.52	10.61	10.49	12.02M
August 11, 2025	10.48	10.5	10.5	10.63	10.43	17.03M
August 08, 2025	10.5	10.42	10.42	10.5	10.36	24.07M
August 07, 2025	10.84	10.52	10.52	10.84	10.36	52.46M
August 06, 2025	12	10.85	10.85	12	10.72	56.01M
August 05, 2025	11.8	12.01	12.01	12.06	11.72	9.09M
August 04, 2025	11.8	11.76	11.76	11.8	11.67	5.59M
August 01, 2025	11.62	11.8	11.8	11.84	11.62	5.04M
July 31, 2025	11.58	11.7	11.7	11.78	11.56	5.95M
July 30, 2025	12	11.72	11.72	12.06	11.66	12.94M
July 29, 2025	11.92	12	12	12	11.76	11.75M
July 28, 2025	11.9	12	12	12.08	11.78	7.42M
July 25, 2025	11.88	11.9	11.9	12	11.84	10.88M
July 24, 2025	11.8	11.92	11.92	11.94	11.7	9.94M
July 23, 2025	11.86	11.8	11.8	11.88	11.74	5.89M
July 22, 2025	11.82	11.8	11.8	11.84	11.7	5.71M
July 21, 2025	11.9	11.8	11.8	11.9	11.74	5.15M
July 18, 2025	11.94	11.9	11.9	11.94	11.82	4.02M
July 17, 2025	11.82	11.96	11.96	11.96	11.82	8.92M
July 16, 2025	11.8	11.8	11.8	11.94	11.8	3.83M
July 15, 2025	11.78	11.88	11.88	11.92	11.74	5.68M
July 14, 2025	11.78	11.78	11.78	11.86	11.66	7.3M
July 11, 2025	11.94	11.8	11.8	12.1	11.72	10.55M
July 10, 2025	11.68	11.8	11.8	11.82	11.62	6.61M
July 09, 2025	11.6	11.68	11.68	11.68	11.42	8.87M
July 08, 2025	11	11.6	11.6	11.66	11	30.18M
July 07, 2025	10.76	11	11	11	10.76	8.22M

Cathay Pacific Airways Limited (0293.HK) HKSE