Canada markets closed

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.350-0.050 (-0.68%)
At close: 04:08PM HKT
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.4607.5407.3507.3507.3507,530,181
Nov 24, 20227.4407.4807.3507.4007.4005,606,874
Nov 23, 20227.3407.4407.2607.4407.4407,331,804
Nov 22, 20227.3607.4407.2907.3107.3104,657,000
Nov 21, 20227.4607.4607.2807.3307.3307,513,474
Nov 18, 20227.5807.6107.4507.4807.4804,215,120
Nov 17, 20227.6007.6307.4807.5707.57010,700,692
Nov 16, 20227.6907.7707.6107.6207.6206,491,141
Nov 15, 20227.5507.6907.5507.6707.6707,571,417
Nov 14, 20227.9108.0607.5207.5307.53022,435,972
Nov 11, 20227.8008.0807.6807.8607.86020,292,389
Nov 10, 20227.5907.6907.5207.6807.6802,414,798
Nov 09, 20227.7107.8107.6807.6907.6906,719,900
Nov 08, 20227.7807.8107.6807.7307.7305,151,315
Nov 07, 20227.7007.8307.5707.7407.74012,832,542
Nov 04, 20227.4507.8307.4507.7507.75018,060,331
Nov 03, 20227.5107.5207.3007.4507.45013,500,515
Nov 02, 20227.3507.5507.2807.5407.54020,769,885
Nov 01, 20227.2007.4007.1107.3707.37011,392,286
Oct 31, 20227.3007.3007.0507.1207.12014,127,005
Oct 28, 20227.4507.4907.2507.3207.32013,529,135
Oct 27, 20227.5407.6007.4407.4507.4506,685,748
Oct 26, 20227.4007.5707.3907.5207.52011,174,459
Oct 25, 20227.2007.4407.2007.4007.40012,023,744
Oct 24, 20227.4907.5907.2007.2407.2409,644,605
Oct 21, 20227.4507.6907.4207.6307.63010,673,593
Oct 20, 20227.4607.5807.3707.4507.45016,749,083
Oct 19, 20227.6707.8007.5507.5807.5808,607,010
Oct 18, 20227.7607.8007.5007.6707.67013,778,474
Oct 17, 20227.5707.7007.4907.6607.6609,320,583
Oct 14, 20227.8608.0707.6407.6607.6609,984,506
Oct 13, 20228.0508.0707.6507.7907.79022,036,845
Oct 12, 20228.1608.2008.0108.0508.05013,164,936
Oct 11, 20228.3508.3808.1608.1608.16011,261,513
Oct 10, 20228.4508.5008.2608.3508.3507,970,596
Oct 07, 20228.6208.7208.5208.6008.6009,130,344
Oct 06, 20228.3508.7008.2608.6308.63019,579,709
Oct 05, 20228.4508.5108.2108.3408.34015,988,984
Oct 03, 20228.2808.2908.0708.2208.2208,032,909
Sept 30, 20228.3108.4008.1508.2808.28016,857,861
Sept 29, 20228.5908.6108.2508.3408.34025,625,290
Sept 28, 20228.9408.9408.4608.4808.48022,265,885
Sept 27, 20228.7408.9808.7408.9508.95020,441,895
Sept 26, 20228.9709.1508.6608.7208.72026,944,409
Sept 23, 20228.8809.1508.8308.9208.92049,466,685
Sept 22, 20228.8608.9008.7208.8308.83013,127,777
Sept 21, 20228.8409.2008.7408.9408.94036,978,168
Sept 20, 20228.7608.9308.6408.8308.83025,168,363
Sept 19, 20228.6408.7808.6108.6408.64020,041,998
Sept 16, 20228.5108.6208.5108.5508.5505,674,909
Sept 15, 20228.6308.6608.4708.5108.5104,525,189
Sept 14, 20228.4008.6408.3708.5908.5908,630,051
Sept 13, 20228.3908.5508.3908.5208.5207,950,824
Sept 09, 20228.3508.4708.2608.3608.36017,663,745
Sept 08, 20228.2108.3808.2108.2808.2808,048,495
Sept 07, 20228.1908.2708.1708.2008.2005,029,309
Sept 06, 20228.2408.3208.1508.2608.2604,925,441
Sept 05, 20228.2508.2508.0808.2408.2406,758,325
Sept 02, 20228.2608.2908.1808.2808.2805,406,533
Sept 01, 20228.1108.2508.0208.1508.1508,372,854
Aug 31, 20228.1708.2708.0608.1608.1605,020,170
Aug 30, 20228.2008.3408.1508.1908.1903,744,199
Aug 29, 20228.2608.2908.1508.2308.2307,164,842
Aug 26, 20228.4708.4908.3108.3208.3205,542,666
Aug 25, 20228.4708.5108.4108.4708.4701,428,470
Aug 24, 20228.4008.5608.3508.4708.4708,880,557
Aug 23, 20228.4808.4908.3308.4008.4006,408,874
Aug 22, 20228.6408.6608.4808.5208.5203,849,256
Aug 19, 20228.5508.6608.5508.6608.6602,577,654
Aug 18, 20228.8008.8008.6008.6508.6502,851,900
Aug 17, 20228.7608.8708.7308.7908.7906,447,863
Aug 16, 20228.5308.8008.5108.7608.76012,094,597
Aug 15, 20228.5008.5508.4308.5308.5305,664,081
Aug 12, 20228.8508.8708.4208.4608.46013,548,963
Aug 11, 20228.6608.9808.6408.7808.78023,029,133
Aug 10, 20228.5208.8008.5008.6008.60019,242,488
Aug 09, 20228.5908.6608.4708.5208.52017,179,560
Aug 08, 20228.4708.7708.4708.5908.59022,687,460
Aug 05, 20228.4708.5008.3808.4708.4703,467,753
Aug 04, 20228.3008.4808.3008.4708.4705,274,196
Aug 03, 20228.1908.3908.1508.3108.3109,024,125
Aug 02, 20228.2708.2708.0108.1908.1907,878,494
Aug 01, 20228.1608.3008.0308.2708.2708,268,413
Jul 29, 20228.1808.2008.0408.1208.1203,434,611
Jul 28, 20228.2008.2308.1008.1408.1405,904,401
Jul 27, 20228.2308.2808.1708.1808.1803,215,268
Jul 26, 20228.3308.3808.2208.2208.2204,551,566
Jul 25, 20228.3308.3908.2108.2508.2509,111,166
Jul 22, 20228.3208.3708.2308.2808.2806,198,813
Jul 21, 20228.3108.3908.2708.2808.2808,507,932
Jul 20, 20228.5008.5108.3108.3108.3104,217,346
Jul 19, 20228.4808.5008.3808.4608.4606,343,871
Jul 18, 20228.3408.5408.3408.4808.4807,825,971
Jul 15, 20228.4908.5408.2808.2808.2808,686,519
Jul 14, 20228.5108.5508.4108.5008.5007,693,145
Jul 13, 20228.5708.7908.4708.4708.47010,811,696
Jul 12, 20228.4008.5708.3908.4208.4208,537,063
Jul 11, 20228.5308.5308.3608.4008.4003,866,965
Jul 08, 20228.6508.7308.4808.5308.5305,168,413
Jul 07, 20228.2908.7908.1508.5508.55018,524,401
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...