HKSE - Delayed Quote
HKD
Cathay Pacific Airways Limited (0293.HK)
13.790
+0.420
(+3.14%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.420
13.900
13.340
13.790
13.790
15,641,249
Oct 29, 2026
13.100
13.390
12.980
13.370
13.370
8,471,114
Oct 28, 2026
13.000
13.160
12.950
13.070
13.070
4,545,205
Oct 27, 2026
13.080
13.200
12.890
13.100
13.100
6,266,284
Oct 26, 2026
12.980
13.110
12.820
13.030
13.030
5,723,434
Oct 23, 2026
13.050
13.100
12.810
13.000
13.000
8,640,338
Oct 22, 2026
13.200
13.290
12.980
13.010
13.010
9,671,438
Oct 21, 2026
13.200
13.330
13.160
13.280
13.280
5,279,041
Oct 20, 2026
13.350
13.350
13.120
13.200
13.200
10,064,995
Oct 16, 2026
13.400
13.470
13.260
13.350
13.350
6,825,812
Oct 15, 2026
13.520
13.520
13.180
13.370
13.370
11,531,376
Oct 14, 2026
13.890
13.890
13.500
13.530
13.530
12,695,542
Oct 13, 2026
13.780
14.080
13.740
13.950
13.950
4,733,696
Oct 12, 2026
14.120
14.230
13.700
13.780
13.780
10,403,682
Oct 9, 2026
14.150
14.290
14.100
14.120
14.120
4,507,632
Oct 8, 2026
14.260
14.390
14.040
14.150
14.150
6,738,613
Oct 7, 2026
14.420
14.490
14.150
14.230
14.230
8,989,059
Oct 6, 2026
14.370
14.600
14.300
14.320
14.320
4,198,024
Oct 5, 2026
14.450
14.530
14.260
14.370
14.370
4,699,187
Oct 2, 2026
14.740
14.740
14.320
14.450
14.450
12,581,860
Sep 30, 2026
14.490
14.780
14.450
14.740
14.740
6,079,917
Sep 29, 2026
14.580
14.750
14.400
14.450
14.450
7,831,142
Sep 28, 2026
14.390
14.640
14.390
14.530
14.530
9,960,368
Sep 25, 2026
14.340
14.400
14.190
14.370
14.370
2,838,621
Sep 24, 2026
14.120
14.430
14.110
14.390
14.390
5,271,877
Sep 23, 2026
14.160
14.450
14.100
14.350
14.350
8,407,284
Sep 22, 2026
14.200
14.200
14.040
14.130
14.130
5,099,640
Sep 21, 2026
13.920
14.150
13.900
14.130
14.130
6,325,184
Sep 18, 2026
14.060
14.080
13.880
13.950
13.950
12,258,369
Sep 17, 2026
13.990
13.990
13.770
13.980
13.980
3,790,544
Sep 16, 2026
13.900
14.000
13.750
13.950
13.950
17,154,764
Sep 15, 2026
14.220
14.350
13.880
13.930
13.930
11,033,325
Sep 14, 2026
13.940
14.380
13.940
14.220
14.220
21,310,689
Sep 11, 2026
14.090
14.240
13.860
13.880
13.880
28,894,955
Sep 10, 2026
14.250
14.350
14.140
14.280
14.280
13,111,289
Sep 9, 2026
14.510
14.660
14.440
14.570
14.570
11,396,429
Sep 8, 2026
14.510
14.550
14.390
14.500
14.500
7,407,780
Sep 7, 2026
14.390
14.540
14.140
14.510
14.510
12,573,752
Sep 4, 2026
14.610
14.650
14.350
14.420
14.420
31,203,237
Sep 3, 2026
13.900
14.450
13.840
14.340
14.340
17,488,401
Sep 2, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
13.800
13.880
13.420
13.880
13.880
392,743,176
Sep 1, 2026
14.480
14.480
14.200
14.300
14.040
10,531,044
Aug 31, 2026
14.700
14.700
14.350
14.400
14.138
16,043,941
Aug 28, 2026
14.650
14.700
14.400
14.700
14.433
5,831,098
Aug 27, 2026
14.790
14.810
14.700
14.720
14.452
7,525,342
Aug 26, 2026
14.700
14.800
14.510
14.790
14.521
16,757,818
Aug 25, 2026
14.580
14.640
14.490
14.600
14.335
7,999,149
Aug 24, 2026
14.450
14.610
14.430
14.570
14.305
13,084,065
Aug 21, 2026
14.440
14.570
14.380
14.570
14.305
6,751,252
Aug 20, 2026
14.650
14.650
14.380
14.440
14.177
6,363,292
Aug 19, 2026
14.620
14.630
14.410
14.460
14.197
7,527,227
Aug 18, 2026
14.830
14.830
14.580
14.680
14.413
6,249,846
Aug 17, 2026
14.750
14.810
14.640
14.780
14.511
3,961,931
Aug 14, 2026
14.800
14.830
14.650
14.750
14.482
4,482,969
Aug 13, 2026
14.720
14.800
14.660
14.800
14.531
7,893,510
Aug 12, 2026
14.880
14.880
14.610
14.800
14.531
5,434,186
Aug 11, 2026
14.970
14.970
14.670
14.730
14.462
10,215,661
Aug 10, 2026
14.910
14.970
14.730
14.970
14.698
5,620,329
Aug 7, 2026
15.160
15.220
14.860
14.910
14.639
12,292,208
Aug 6, 2026
14.820
15.160
14.800
15.140
14.865
24,245,604
Aug 5, 2026
14.440
14.880
14.410
14.800
14.531
18,607,695
Aug 4, 2026
14.500
14.570
14.330
14.400
14.138
9,905,197
Aug 3, 2026
14.600
14.670
14.430
14.550
14.285
6,072,993
Jul 31, 2026
14.490
14.600
14.360
14.600
14.335
10,683,733
Jul 30, 2026
14.790
14.860
14.410
14.490
14.227
15,081,318
Jul 29, 2026
14.750
14.790
14.560
14.790
14.521
11,271,996
Jul 28, 2026
14.330
14.750
14.320
14.750
14.482
23,930,272
Jul 27, 2026
14.100
14.500
14.100
14.390
14.128
21,691,887
Jul 24, 2026
13.900
14.240
13.740
14.050
13.795
15,541,396
Jul 23, 2026
14.000
14.240
13.800
14.110
13.853
32,719,882
Jul 22, 2026
13.250
13.780
13.060
13.590
13.343
22,218,655
Jul 21, 2026
13.140
13.300
12.960
13.250
13.009
9,336,465
Jul 20, 2026
13.140
13.140
12.820
12.980
12.744
10,942,586
Jul 17, 2026
13.100
13.220
12.990
13.140
12.901
4,578,080
Jul 16, 2026
13.180
13.290
13.050
13.120
12.881
6,009,622
Jul 15, 2026
13.210
13.280
12.990
13.180
12.940
12,880,005
Jul 14, 2026
13.160
13.210
12.940
13.210
12.970
9,930,885
Jul 13, 2026
13.320
13.430
13.100
13.160
12.921
6,633,239
Jul 10, 2026
13.280
13.330
13.140
13.270
13.029
5,855,875
Jul 9, 2026
13.450
13.450
13.060
13.160
12.921
23,627,781
Jul 8, 2026
13.330
13.750
13.200
13.650
13.402
34,320,854
Jul 7, 2026
13.130
13.600
13.050
13.360
13.117
23,170,014
Jul 6, 2026
13.000
13.240
12.930
13.040
12.803
7,566,353
Jul 3, 2026
13.000
13.180
13.000
13.050
12.813
6,974,952
Jul 2, 2026
13.180
13.190
12.960
13.000
12.764
12,044,064
Jun 30, 2026
12.810
13.020
12.710
12.980
12.744
21,492,846
Jun 29, 2026
12.580
12.970
12.490
12.810
12.577
19,742,436
Jun 26, 2026
12.650
12.770
12.250
12.580
12.351
15,746,889
Jun 25, 2026
12.300
12.700
12.290
12.660
12.430
37,618,541
Jun 24, 2026
12.000
12.280
12.000
12.190
11.968
19,148,939
Jun 23, 2026
11.940
12.060
11.800
11.910
11.693
9,863,716
Jun 22, 2026
12.020
12.050
11.720
11.940
11.723
14,984,977
Jun 18, 2026
12.100
12.100
11.900
12.020
11.801
28,781,745
Jun 17, 2026
12.190
12.340
12.080
12.100
11.880
10,670,097
Jun 16, 2026
12.230
12.260
12.000
12.070
11.851
15,319,408
Jun 15, 2026
12.140
12.440
12.100
12.170
11.949
28,235,217
Jun 12, 2026
11.870
12.020
11.800
11.860
11.644
24,996,969
Jun 11, 2026
11.860
11.930
11.430
11.640
11.428
27,657,370
Jun 10, 2026
12.580
12.580
11.720
11.930
11.713
60,645,491
Jun 9, 2026
12.530
12.840
12.420
12.810
12.577
8,443,392
Jun 8, 2026
12.500
12.780
12.350
12.550
12.322
22,010,571
Jun 5, 2026
13.060
13.160
12.810
12.960
12.724
39,656,320
Jun 4, 2026
13.000
13.120
12.920
13.050
12.813
8,117,807
Jun 3, 2026
13.000
13.250
12.980
13.110
12.872
8,504,926
Jun 2, 2026
13.130
13.230
12.930
13.230
12.989
9,120,259
Jun 1, 2026
13.320
13.380
13.020
13.250
13.009
7,324,645
May 29, 2026
12.780
13.360
12.780
13.300
13.058
30,417,259
May 28, 2026
12.900
12.950
12.670
12.770
12.538
11,005,117
May 27, 2026
12.890
12.890
12.640
12.830
12.597
12,101,454
May 26, 2026
12.730
12.940
12.580
12.630
12.400
14,542,117
May 22, 2026
12.460
12.670
12.350
12.600
12.371
13,429,121
May 21, 2026
12.200
12.450
12.100
12.390
12.165
15,024,383
May 20, 2026
12.070
12.070
11.830
11.990
11.772
5,622,644
May 19, 2026
12.000
12.130
11.940
12.070
11.851
4,930,443
May 18, 2026
12.140
12.180
11.870
12.020
11.801
11,919,977
May 15, 2026
12.470
12.470
12.050
12.160
11.939
8,665,280
May 14, 2026
12.500
12.500
12.350
12.380
12.155
3,100,126
May 13, 2026
12.590
12.590
12.350
12.420
12.194
5,859,542
May 12, 2026
12.650
12.730
12.510
12.590
12.361
5,582,275
May 11, 2026
12.580
12.650
12.310
12.650
12.420
8,355,744
May 8, 2026
12.630
12.680
12.480
12.600
12.371
8,298,256
May 7, 2026
12.300
12.700
12.300
12.660
12.430
29,774,586
May 6, 2026
11.730
12.190
11.710
12.090
11.870
13,850,338
May 5, 2026
11.750
11.750
11.580
11.730
11.517
5,508,696
May 4, 2026
11.720
11.860
11.650
11.750
11.536
6,211,728
Apr 30, 2026
11.780
11.780
11.440
11.580
11.369
19,342,071
Apr 29, 2026
11.560
11.790
11.540
11.790
11.576
11,161,907
Apr 28, 2026
11.800
11.800
11.480
11.520
11.311
13,746,286
Apr 27, 2026
11.800
11.830
11.650
11.730
11.517
8,329,728
Apr 24, 2026
11.730
11.790
11.660
11.780
11.566
13,141,149
Apr 23, 2026
11.900
11.900
11.730
11.750
11.536
11,746,932
Apr 22, 2026
12.030
12.030
11.880
11.960
11.743
8,143,370
Apr 21, 2026
11.870
12.140
11.800
12.010
11.792
11,314,038
Apr 20, 2026
11.700
11.920
11.660
11.880
11.664
10,114,547
Apr 17, 2026
11.890
11.890
11.580
11.610
11.399
10,271,245
Apr 16, 2026
11.820
11.920
11.800
11.890
11.674
7,979,938
Apr 15, 2026
11.780
12.090
11.780
11.820
11.605
17,854,644
Apr 14, 2026
11.580
11.620
11.470
11.590
11.379
6,919,890
Apr 13, 2026
11.590
11.620
11.420
11.460
11.252
9,753,823
Apr 10, 2026
11.650
11.900
11.690
11.790
11.576
5,947,017
Apr 9, 2026
11.910
11.910
11.600
11.650
11.438
15,736,890
Apr 8, 2026
12.030
12.150
11.760
11.970
11.752
23,159,784
Apr 2, 2026
11.740
11.740
11.270
11.410
11.203
12,194,322
Apr 1, 2026
11.400
11.800
11.400
11.740
11.527
19,201,095
Mar 31, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
11.330
11.330
11.060
11.220
11.016
20,869,872
Mar 30, 2026
12.130
12.130
11.750
11.970
11.124
22,690,438
Mar 27, 2026
12.160
12.330
11.910
12.170
11.310
14,174,102
Mar 26, 2026
12.300
12.430
12.280
12.310
11.440
17,515,365
Mar 25, 2026
12.410
12.500
12.350
12.430
11.551
8,026,284
Mar 24, 2026
12.220
12.350
12.100
12.300
11.431
11,603,655
Mar 23, 2026
12.330
12.330
11.930
12.020
11.170
22,865,283
Mar 20, 2026
12.400
12.570
12.330
12.400
11.524
12,224,622
Mar 19, 2026
12.500
12.600
12.400
12.430
11.551
16,039,701
Mar 18, 2026
12.560
12.740
12.540
12.660
11.765
7,023,931
Mar 17, 2026
12.600
12.870
12.500
12.620
11.728
14,362,999
Mar 16, 2026
12.300
12.620
12.110
12.510
11.626
17,912,972
Mar 13, 2026
12.600
12.810
12.330
12.330
11.459
183,962,955
Mar 12, 2026
13.030
13.240
12.720
12.990
12.072
19,368,736
Mar 11, 2026
12.860
13.360
12.700
13.170
12.239
23,061,686
Mar 10, 2026
12.790
12.890
12.550
12.620
11.728
16,921,727
Mar 9, 2026
12.250
12.260
11.890
12.180
11.319
21,956,983
Mar 6, 2026
12.850
12.940
12.500
12.830
11.923
9,646,747
Mar 5, 2026
12.950
13.300
12.860
12.980
12.063
16,836,254
Mar 4, 2026
12.980
12.980
12.410
12.700
11.802
22,980,263
Mar 3, 2026
13.520
13.630
13.000
13.100
12.174
17,079,146
Mar 2, 2026
13.300
13.720
13.070
13.480
12.527
19,535,637
Feb 27, 2026
13.670
14.150
13.610
14.060
13.066
24,701,340
Feb 26, 2026
13.500
13.770
13.410
13.700
12.732
11,632,717
Feb 25, 2026
13.300
13.570
13.190
13.550
12.592
11,737,531
Feb 24, 2026
13.100
13.390
13.010
13.360
12.416
22,968,877
Feb 23, 2026
12.720
12.890
12.720
12.840
11.933
4,236,626
Feb 20, 2026
12.860
12.870
12.630
12.720
11.821
3,902,534
Feb 16, 2026
12.890
12.890
12.890
12.890
11.979
-
Feb 13, 2026
12.950
12.950
12.740
12.850
11.942
3,472,281
Feb 12, 2026
12.900
13.000
12.830
12.970
12.053
6,535,170
Feb 11, 2026
12.970
13.000
12.720
12.900
11.988
6,576,590
Feb 10, 2026
12.800
12.960
12.730
12.960
12.044
10,418,173
Feb 9, 2026
12.580
12.790
12.570
12.790
11.886
7,767,926
Feb 6, 2026
12.740
12.740
12.460
12.570
11.682
5,333,131
Feb 5, 2026
12.590
12.740
12.460
12.740
11.840
9,114,874
Feb 4, 2026
12.400
12.610
12.340
12.590
11.700
7,957,797
Feb 3, 2026
12.180
12.420
12.180
12.400
11.524
5,393,984
Feb 2, 2026
12.250
12.250
12.060
12.190
11.328
7,323,704
Jan 30, 2026
12.310
12.410
12.170
12.260
11.394
7,590,735
Jan 29, 2026
12.360
12.400
12.280
12.310
11.440
4,948,185
Jan 28, 2026
12.300
12.390
12.220
12.340
11.468
6,009,703
Jan 27, 2026
12.550
12.630
12.270
12.290
11.421
11,788,250
Jan 26, 2026
12.400
12.640
12.330
12.580
11.691
4,412,292
Jan 23, 2026
12.610
12.680
12.350
12.400
11.524
4,711,300
Jan 22, 2026
12.620
12.700
12.500
12.610
11.719
5,852,330
Jan 21, 2026
12.490
12.490
12.320
12.430
11.551
3,909,458
Jan 20, 2026
12.420
12.500
12.350
12.490
11.607
4,744,172
Jan 19, 2026
12.210
12.400
12.110
12.290
11.421
3,594,143
Jan 16, 2026
12.370
12.430
12.160
12.210
11.347
4,702,114
Jan 15, 2026
12.300
12.430
12.260
12.290
11.421
3,792,925
Jan 14, 2026
12.320
12.470
12.250
12.350
11.477
6,526,405
Jan 13, 2026
12.480
12.520
12.210
12.300
11.431
6,755,936
Jan 12, 2026
12.520
12.590
12.350
12.440
11.561
6,596,382
Jan 9, 2026
12.730
12.820
12.440
12.560
11.672
8,714,072
Jan 8, 2026
12.950
12.950
12.720
12.730
11.830
5,870,099
Jan 7, 2026
12.750
12.970
12.750
12.970
12.053
6,578,873
Jan 6, 2026
13.020
13.080
12.610
12.750
11.849
125,153,750
Jan 5, 2026
12.680
13.090
12.630
13.090
12.165
9,543,102
Jan 2, 2026
12.430
12.660
12.430
12.630
11.737
3,320,777
Dec 31, 2025
12.460
12.460
12.460
12.460
11.579
-
Dec 30, 2025
12.500
12.550
12.370
12.510
11.626
3,778,702
Dec 29, 2025
12.820
12.950
12.450
12.500
11.617
5,431,268
Dec 24, 2025
12.820
12.820
12.820
12.820
11.914
-
Dec 23, 2025
12.160
12.950
12.160
12.880
11.970
28,119,078
Dec 22, 2025
12.060
12.090
11.870
12.020
11.170
5,265,101
Dec 19, 2025
11.940
12.080
11.940
12.000
11.152
14,900,430
Dec 18, 2025
11.900
11.950
11.770
11.930
11.087
3,808,559
Dec 17, 2025
11.790
11.900
11.670
11.830
10.994
4,802,993
Dec 16, 2025
11.780
11.860
11.700
11.740
10.910
3,535,619
Dec 15, 2025
11.800
11.910
11.730
11.790
10.957
3,063,163
Dec 12, 2025
11.790
11.920
11.790
11.880
11.040
2,615,401
Dec 11, 2025
11.820
11.990
11.780
11.790
10.957
2,069,376
Dec 10, 2025
11.850
11.850
11.690
11.770
10.938
3,687,191
Dec 9, 2025
12.000
12.020
11.810
11.850
11.012
4,718,382
Dec 8, 2025
12.180
12.220
11.930
12.040
11.189
3,451,868
Dec 5, 2025
12.080
12.200
12.050
12.180
11.319
2,701,390
Dec 4, 2025
12.090
12.250
12.000
12.250
11.384
3,763,901
Dec 3, 2025
12.310
12.310
12.050
12.120
11.263
4,480,710
Dec 2, 2025
12.170
12.280
12.110
12.280
11.412
5,753,197
Dec 1, 2025
12.080
12.170
12.030
12.170
11.310
4,533,330
Nov 28, 2025
11.960
12.090
11.930
12.060
11.208
4,277,546
Nov 27, 2025
11.770
11.960
11.740
11.950
11.105
5,417,097
Nov 26, 2025
11.680
11.780
11.670
11.750
10.920
3,933,759
Nov 25, 2025
11.690
11.720
11.550
11.680
10.854
4,889,798
Nov 24, 2025
11.710
11.720
11.470
11.600
10.780
7,794,465
Nov 21, 2025
11.660
11.790
11.630
11.710
10.882
6,994,280
Nov 20, 2025
11.820
11.940
11.710
11.780
10.947
4,638,080
Nov 19, 2025
11.880
11.960
11.750
11.850
11.012
4,331,545
Nov 18, 2025
12.210
12.280
11.880
11.900
11.059
6,454,544
Nov 17, 2025
12.100
12.360
11.940
12.260
11.394
14,246,916
Nov 14, 2025
12.200
12.250
12.100
12.160
11.301
4,951,583
Nov 13, 2025
12.290
12.320
12.150
12.290
11.421
6,094,040
Nov 12, 2025
12.100
12.300
12.100
12.300
11.431
13,972,557
Nov 11, 2025
11.840
12.100
11.810
12.100
11.245
16,695,211
Nov 10, 2025
11.780
11.900
11.710
11.840
11.003
8,543,948
Nov 7, 2025
11.730
11.800
11.620
11.770
10.938
7,938,700
Nov 6, 2025
11.620
11.890
11.450
11.730
10.901
26,338,832
Nov 5, 2025
11.200
11.290
11.080
11.280
10.483
5,681,076
Nov 4, 2025
11.230
11.350
11.130
11.230
10.436
4,210,455
Nov 3, 2025
11.070
11.250
11.050
11.230
10.436
4,662,833
Oct 31, 2025
11.060
11.120
11.010
11.070
10.288
3,329,618
Oct 30, 2025
11.340
11.340
11.010
11.160
10.371
6,211,033
