Cathay Pacific Airways Limited (0293.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7.980 | 8.040 | 7.980 | 7.990 | 7.990 | 10,970,060 |
| 27 June 2024 | 8.060 | 8.080 | 7.950 | 8.000 | 8.000 | 17,586,134 |
| 26 June 2024 | 8.040 | 8.080 | 8.030 | 8.060 | 8.060 | 6,516,183 |
| 25 June 2024 | 8.100 | 8.140 | 8.050 | 8.050 | 8.050 | 13,442,445 |
| 24 June 2024 | 8.230 | 8.230 | 8.080 | 8.140 | 8.140 | 7,964,342 |
| 21 June 2024 | 8.240 | 8.290 | 8.200 | 8.230 | 8.230 | 8,981,391 |
| 20 June 2024 | 8.190 | 8.330 | 8.190 | 8.320 | 8.320 | 7,524,271 |
| 19 June 2024 | 8.160 | 8.210 | 8.120 | 8.180 | 8.180 | 5,860,915 |
| 18 June 2024 | 8.120 | 8.200 | 8.110 | 8.160 | 8.160 | 5,597,218 |
| 17 June 2024 | 8.130 | 8.140 | 8.060 | 8.100 | 8.100 | 6,286,796 |
| 14 June 2024 | 8.330 | 8.330 | 8.080 | 8.130 | 8.130 | 11,662,619 |
| 13 June 2024 | 8.200 | 8.380 | 8.130 | 8.350 | 8.350 | 18,338,967 |
| 12 June 2024 | 8.150 | 8.170 | 8.080 | 8.100 | 8.100 | 8,385,129 |
| 11 June 2024 | 8.260 | 8.280 | 8.120 | 8.170 | 8.170 | 8,880,277 |
| 07 June 2024 | 8.320 | 8.350 | 8.250 | 8.260 | 8.260 | 5,641,367 |
| 06 June 2024 | 8.340 | 8.370 | 8.220 | 8.280 | 8.280 | 5,368,100 |
| 05 June 2024 | 8.360 | 8.480 | 8.270 | 8.300 | 8.300 | 4,495,468 |
| 04 June 2024 | 8.290 | 8.470 | 8.260 | 8.360 | 8.360 | 5,369,314 |
| 03 June 2024 | 8.200 | 8.380 | 8.200 | 8.280 | 8.280 | 5,351,668 |
| 31 May 2024 | 8.160 | 8.260 | 8.160 | 8.190 | 8.190 | 7,611,000 |
| 30 May 2024 | 8.260 | 8.280 | 8.070 | 8.140 | 8.140 | 10,008,143 |
| 29 May 2024 | 8.360 | 8.400 | 8.260 | 8.280 | 8.280 | 8,005,993 |
| 28 May 2024 | 8.370 | 8.400 | 8.300 | 8.380 | 8.380 | 6,465,200 |
| 27 May 2024 | 8.300 | 8.400 | 8.250 | 8.350 | 8.350 | 12,887,420 |
| 24 May 2024 | 8.350 | 8.430 | 8.230 | 8.280 | 8.280 | 12,406,527 |
| 23 May 2024 | 8.590 | 8.640 | 8.320 | 8.350 | 8.350 | 20,006,945 |
| 22 May 2024 | 8.590 | 8.850 | 8.590 | 8.650 | 8.650 | 8,870,309 |
| 21 May 2024 | 8.680 | 8.710 | 8.590 | 8.590 | 8.590 | 8,638,854 |
| 20 May 2024 | 8.710 | 8.800 | 8.660 | 8.690 | 8.690 | 6,280,043 |
| 17 May 2024 | 8.660 | 8.810 | 8.660 | 8.680 | 8.680 | 8,174,305 |
| 16 May 2024 | 8.790 | 8.830 | 8.660 | 8.660 | 8.660 | 10,015,058 |
| 14 May 2024 | 8.860 | 8.870 | 8.700 | 8.770 | 8.770 | 8,121,817 |
| 13 May 2024 | 8.700 | 8.850 | 8.650 | 8.800 | 8.800 | 14,365,617 |
| 10 May 2024 | 8.480 | 8.690 | 8.480 | 8.640 | 8.640 | 14,687,866 |
| 09 May 2024 | 8.450 | 8.490 | 8.420 | 8.470 | 8.470 | 3,786,522 |
| 08 May 2024 | 8.500 | 8.500 | 8.390 | 8.420 | 8.420 | 7,204,304 |
| 07 May 2024 | 8.450 | 8.490 | 8.420 | 8.470 | 8.470 | 5,028,878 |
| 06 May 2024 | 8.470 | 8.520 | 8.440 | 8.450 | 8.450 | 5,221,214 |
| 03 May 2024 | 8.450 | 8.520 | 8.410 | 8.440 | 8.440 | 6,019,285 |
| 02 May 2024 | 8.450 | 8.530 | 8.370 | 8.430 | 8.430 | 7,378,481 |
| 30 Apr 2024 | 8.450 | 8.500 | 8.380 | 8.450 | 8.450 | 6,335,820 |
| 29 Apr 2024 | 8.410 | 8.460 | 8.310 | 8.390 | 8.390 | 9,912,078 |
| 26 Apr 2024 | 8.250 | 8.390 | 8.210 | 8.370 | 8.370 | 5,138,944 |
| 25 Apr 2024 | 8.200 | 8.280 | 8.140 | 8.270 | 8.270 | 4,393,455 |
| 24 Apr 2024 | 8.080 | 8.220 | 8.070 | 8.210 | 8.210 | 4,421,360 |
| 23 Apr 2024 | 8.150 | 8.170 | 8.040 | 8.060 | 8.060 | 6,812,951 |
| 22 Apr 2024 | 8.090 | 8.240 | 8.060 | 8.070 | 8.070 | 5,243,872 |
| 19 Apr 2024 | 8.150 | 8.190 | 8.000 | 8.060 | 8.060 | 6,150,828 |
| 18 Apr 2024 | 8.020 | 8.190 | 8.020 | 8.170 | 8.170 | 3,386,769 |
| 17 Apr 2024 | 7.950 | 8.100 | 7.950 | 8.030 | 8.030 | 2,360,100 |
| 16 Apr 2024 | 8.130 | 8.280 | 7.950 | 7.960 | 7.960 | 6,415,018 |
| 15 Apr 2024 | 8.220 | 8.250 | 8.150 | 8.170 | 8.170 | 3,751,584 |
| 12 Apr 2024 | 8.300 | 8.350 | 8.210 | 8.280 | 8.280 | 8,409,552 |
| 11 Apr 2024 | 8.350 | 8.370 | 8.240 | 8.260 | 8.260 | 3,507,329 |
| 10 Apr 2024 | 8.240 | 8.410 | 8.240 | 8.390 | 8.390 | 4,922,101 |
| 09 Apr 2024 | 8.300 | 8.340 | 8.240 | 8.260 | 8.260 | 2,933,705 |
| 08 Apr 2024 | 8.370 | 8.370 | 8.180 | 8.310 | 8.310 | 7,669,941 |
| 05 Apr 2024 | 8.410 | 8.430 | 8.320 | 8.350 | 8.350 | 3,532,037 |
| 03 Apr 2024 | 8.560 | 8.560 | 8.400 | 8.410 | 8.410 | 5,062,978 |
| 02 Apr 2024 | 8.510 | 8.630 | 8.410 | 8.540 | 8.540 | 7,492,204 |
| 02 Apr 2024 | 0.43 Dividend | |||||
| 28 Mar 2024 | 8.770 | 8.900 | 8.750 | 8.890 | 8.460 | 9,398,302 |
| 27 Mar 2024 | 8.820 | 8.880 | 8.770 | 8.820 | 8.393 | 4,149,012 |
| 26 Mar 2024 | 8.780 | 8.860 | 8.760 | 8.800 | 8.374 | 5,445,023 |
| 25 Mar 2024 | 8.650 | 8.830 | 8.570 | 8.740 | 8.317 | 6,727,000 |
| 22 Mar 2024 | 8.750 | 8.800 | 8.620 | 8.650 | 8.232 | 7,782,723 |
| 21 Mar 2024 | 8.730 | 8.860 | 8.730 | 8.800 | 8.374 | 5,284,179 |
| 20 Mar 2024 | 8.720 | 8.830 | 8.570 | 8.720 | 8.298 | 9,137,000 |
| 19 Mar 2024 | 8.850 | 8.850 | 8.720 | 8.720 | 8.298 | 7,187,710 |
| 18 Mar 2024 | 8.730 | 8.930 | 8.720 | 8.830 | 8.403 | 9,918,620 |
| 15 Mar 2024 | 8.800 | 8.900 | 8.700 | 8.750 | 8.327 | 16,348,989 |
| 14 Mar 2024 | 9.100 | 9.100 | 8.770 | 8.870 | 8.441 | 37,597,444 |
| 13 Mar 2024 | 8.660 | 9.350 | 8.660 | 9.180 | 8.736 | 66,358,309 |
| 12 Mar 2024 | 8.400 | 8.720 | 8.360 | 8.680 | 8.260 | 13,298,225 |
| 11 Mar 2024 | 8.440 | 8.490 | 8.350 | 8.380 | 7.975 | 6,675,400 |
| 08 Mar 2024 | 8.500 | 8.530 | 8.390 | 8.440 | 8.032 | 5,514,109 |
| 07 Mar 2024 | 8.420 | 8.550 | 8.420 | 8.490 | 8.079 | 5,774,709 |
| 06 Mar 2024 | 8.410 | 8.450 | 8.350 | 8.420 | 8.013 | 2,544,098 |
| 05 Mar 2024 | 8.410 | 8.510 | 8.370 | 8.410 | 8.003 | 8,450,833 |
| 04 Mar 2024 | 8.480 | 8.500 | 8.340 | 8.480 | 8.070 | 5,269,133 |
| 01 Mar 2024 | 8.370 | 8.500 | 8.370 | 8.440 | 8.032 | 6,417,000 |
| 29 Feb 2024 | 8.390 | 8.510 | 8.350 | 8.480 | 8.070 | 7,775,272 |
| 28 Feb 2024 | 8.500 | 8.520 | 8.390 | 8.410 | 8.003 | 6,182,072 |
| 27 Feb 2024 | 8.450 | 8.510 | 8.400 | 8.490 | 8.079 | 17,545,371 |
| 26 Feb 2024 | 8.150 | 8.500 | 8.140 | 8.400 | 7.994 | 28,890,700 |
| 23 Feb 2024 | 8.120 | 8.220 | 8.110 | 8.150 | 7.756 | 5,230,554 |
| 22 Feb 2024 | 8.100 | 8.150 | 8.050 | 8.140 | 7.746 | 5,263,694 |
| 21 Feb 2024 | 8.100 | 8.170 | 8.080 | 8.140 | 7.746 | 4,315,272 |
| 20 Feb 2024 | 8.070 | 8.150 | 8.010 | 8.110 | 7.718 | 3,629,386 |
| 19 Feb 2024 | 8.130 | 8.200 | 8.080 | 8.110 | 7.718 | 3,903,752 |
| 16 Feb 2024 | 8.160 | 8.230 | 8.070 | 8.190 | 7.794 | 7,001,238 |
| 15 Feb 2024 | 8.070 | 8.200 | 8.050 | 8.140 | 7.746 | 4,642,092 |
| 14 Feb 2024 | 8.130 | 8.190 | 7.970 | 8.160 | 7.765 | 5,103,110 |
| 09 Feb 2024 | 8.090 | 8.140 | 7.930 | 8.140 | 7.746 | 1,516,130 |
| 08 Feb 2024 | 8.010 | 8.230 | 8.000 | 8.030 | 7.642 | 6,966,299 |
| 07 Feb 2024 | 8.000 | 8.080 | 7.970 | 8.000 | 7.613 | 3,106,579 |
| 06 Feb 2024 | 7.970 | 8.030 | 7.930 | 8.000 | 7.613 | 3,093,657 |
| 05 Feb 2024 | 8.030 | 8.030 | 7.920 | 7.920 | 7.537 | 3,372,936 |
| 02 Feb 2024 | 8.050 | 8.120 | 7.970 | 8.040 | 7.651 | 4,127,909 |
| 01 Feb 2024 | 7.990 | 8.120 | 7.920 | 7.990 | 7.604 | 6,033,348 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.