Canada markets closed

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.050+0.300 (+3.87%)
As of 11:09AM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20227.8508.1907.8508.0508.0508,888,849
Jun 24, 20227.7407.8107.6007.7507.7505,763,247
Jun 23, 20227.6207.7707.5707.7407.7403,941,370
Jun 22, 20227.6707.7007.5507.6107.6103,762,597
Jun 21, 20227.6807.7107.5807.6707.6702,853,291
Jun 20, 20227.5407.7007.5307.6507.6503,633,318
Jun 17, 20227.5807.5807.5007.5407.5407,263,055
Jun 16, 20227.7707.8007.5507.6507.6508,067,865
Jun 15, 20227.7707.7807.7007.7107.7104,989,089
Jun 14, 20227.7007.8107.6607.7707.7707,319,221
Jun 13, 20227.8107.8307.6807.7807.78011,665,229
Jun 10, 20227.9007.9607.8007.9307.93020,547,110
Jun 09, 20228.0408.0507.8507.9207.92012,761,319
Jun 08, 20228.1408.2108.0308.0808.0807,239,065
Jun 07, 20228.3008.3008.1108.1208.1207,734,503
Jun 06, 20228.3008.3508.2108.3008.3005,961,508
Jun 02, 20228.3308.3308.1508.2408.2406,878,005
Jun 01, 20228.2108.4408.2008.4008.4007,139,681
May 31, 20228.3008.3808.1008.2008.2007,148,717
May 30, 20228.3608.4708.2208.2908.2908,930,982
May 27, 20228.0608.3508.0108.3108.31016,568,547
May 26, 20227.8507.9707.7507.9707.9707,338,591
May 25, 20227.7907.9307.7807.8007.8003,537,000
May 24, 20227.8007.9007.7207.7907.7906,395,173
May 23, 20227.8607.9207.7907.8507.8503,155,181
May 20, 20227.8107.9107.8107.8807.8803,847,000
May 19, 20227.9107.9107.7207.8107.8104,174,037
May 18, 20227.9708.1107.9008.0008.00011,812,960
May 17, 20227.7807.9707.7807.9707.9706,504,439
May 16, 20227.8507.8507.5807.7807.7805,505,265
May 13, 20227.7007.8107.6807.7507.7504,610,113
May 12, 20227.8407.9207.6507.6807.6808,695,178
May 11, 20227.7307.9407.7307.8407.8404,511,962
May 10, 20227.8007.8507.6207.8007.8009,936,994
May 06, 20228.0608.0607.8807.9007.90011,542,485
May 05, 20228.1208.4508.1208.2308.23022,940,398
May 04, 20228.0908.1508.0508.1008.1005,840,659
May 03, 20227.8808.1007.8808.1008.10010,217,103
Apr 29, 20227.8707.9107.6707.8807.8807,346,453
Apr 28, 20227.9707.9707.7707.8407.8404,428,000
Apr 27, 20227.7707.9807.6507.9607.96015,309,414
Apr 26, 20227.7807.8907.6807.8107.81015,883,646
Apr 25, 20227.4707.7507.4507.6607.66017,123,776
Apr 22, 20227.3707.4507.2607.3907.3905,173,630
Apr 21, 20227.4407.4507.3607.3707.3707,023,450
Apr 20, 20227.5507.5607.3707.3907.39013,493,182
Apr 19, 20227.6707.6707.5007.5307.5306,138,653
Apr 14, 20227.7707.7707.6007.7007.7009,638,169
Apr 13, 20227.6107.6807.5707.6807.6805,496,759
Apr 12, 20227.3507.6807.3007.6507.6509,322,154
Apr 11, 20227.5907.5907.3307.3407.3407,487,000
Apr 08, 20227.5307.5907.4007.5907.5904,968,608
Apr 07, 20227.7507.7507.4807.5307.5305,815,539
Apr 06, 20227.7907.8407.6007.7307.7307,613,722
Apr 04, 20227.7807.8707.7307.8107.8105,172,424
Apr 01, 20227.6807.7807.5807.7807.7805,055,683
Mar 31, 20227.7807.7807.6607.7107.7104,356,400
Mar 30, 20227.5707.8207.5707.7707.7707,816,350
Mar 29, 20227.6807.6907.4007.5007.5007,648,800
Mar 28, 20227.6007.7107.5007.6807.6806,472,126
Mar 25, 20227.6707.7307.4907.6107.61011,220,007
Mar 24, 20227.7707.7707.6007.6407.6409,070,372
Mar 23, 20227.7807.9207.6307.7807.78014,689,450
Mar 22, 20227.7007.8407.5807.7107.71034,113,771
Mar 21, 20227.8808.1107.7307.7607.76040,515,900
Mar 18, 20227.4807.9307.4107.7307.73050,642,639
Mar 17, 20227.2807.5807.1007.5107.51040,170,919
Mar 16, 20226.7807.1206.7807.0907.09016,973,688
Mar 15, 20226.8106.8506.5506.7506.75010,397,945
Mar 14, 20227.1007.1006.8506.8906.8907,060,818
Mar 11, 20227.0307.1906.9007.1207.1209,213,219
Mar 10, 20226.6807.0806.6807.0607.06015,880,753
Mar 09, 20226.5006.6806.3506.6406.64013,408,990
Mar 08, 20226.5106.6506.3006.3406.34012,592,149
Mar 07, 20227.0607.0506.5106.5206.52014,872,209
Mar 04, 20227.2507.2507.0607.1207.1205,991,423
Mar 03, 20227.0307.3207.0307.2507.25012,180,788
Mar 02, 20226.9907.0406.9407.0107.0104,933,049
Mar 01, 20226.9507.0206.9207.0007.0004,669,867
Feb 28, 20227.0607.0606.8606.9606.9607,062,101
Feb 25, 20227.0107.0907.0007.0607.0604,637,004
Feb 24, 20227.0807.1006.9607.0407.0409,423,632
Feb 23, 20227.0707.1407.0307.0807.0804,254,704
Feb 22, 20227.1707.2007.0207.1007.1007,831,505
Feb 21, 20227.0607.2007.0507.1807.1805,366,911
Feb 18, 20227.1807.2007.0807.1207.1207,226,824
Feb 17, 20227.2007.2707.1507.2507.2507,755,368
Feb 16, 20226.9607.2806.9607.2307.23020,879,122
Feb 15, 20226.9507.0406.8706.9106.9108,434,675
Feb 14, 20226.9606.9906.9006.9506.9505,982,022
Feb 11, 20226.9407.0206.8606.9806.9809,322,054
Feb 10, 20227.0407.0406.9106.9506.95011,718,734
Feb 09, 20226.8507.0406.8207.0207.02015,976,979
Feb 08, 20226.7006.8506.6606.8406.8406,260,194
Feb 07, 20226.5506.7206.5506.7006.70014,312,828
Feb 04, 20226.5106.6406.5106.6006.6005,156,999
Jan 31, 20226.4806.4806.4806.4806.480-
Jan 28, 20226.3806.5006.3806.4406.4402,625,500
Jan 27, 20226.4406.4506.3606.3806.3802,756,544
Jan 26, 20226.5606.6406.4206.5106.5105,282,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...