Canada markets open in 8 hours 40 minutes

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.010+0.040 (+0.50%)
As of 11:59AM HKT. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 20247.9908.0307.9508.0108.0102,760,542
Sept 19, 20247.9307.9807.9007.9707.9707,334,285
Sept 17, 20247.8807.9607.8807.9307.9306,322,951
Sept 16, 20247.8707.9307.8307.9307.9303,344,521
Sept 13, 20247.8907.9707.8307.9107.9107,763,041
Sept 12, 20247.9007.9207.8007.8507.8503,379,000
Sept 11, 20247.8707.9007.7907.8907.8904,653,953
Sept 10, 20247.8807.8807.8107.8707.8703,948,937
Sept 09, 20247.7907.9107.7807.8807.8806,914,797
Sept 05, 20247.7007.8007.7007.7907.7904,445,108
Sept 04, 20247.7607.8007.6807.7007.70010,306,127
Sept 04, 20240.2 Dividend
Sept 03, 20248.0108.0207.9407.9607.7603,695,342
Sept 02, 20247.9508.0107.9008.0107.8094,449,175
Aug 30, 20247.8807.9907.8107.9507.7509,471,791
Aug 29, 20247.8707.8907.8207.8807.6824,017,540
Aug 28, 20247.9107.9107.8307.8807.6824,366,587
Aug 27, 20247.9307.9507.9007.9107.7113,150,898
Aug 26, 20247.9007.9507.9007.9307.7313,308,200
Aug 23, 20247.8507.9007.8207.8907.6921,976,318
Aug 22, 20247.8607.8607.8007.8607.6633,434,882
Aug 21, 20247.9107.9307.7907.8407.6439,450,193
Aug 20, 20247.8507.9407.8507.9407.7416,331,696
Aug 19, 20247.7907.8907.7907.8507.65310,422,680
Aug 16, 20247.7707.8107.7607.7907.5944,449,606
Aug 15, 20247.7507.7807.7307.7707.5753,710,424
Aug 14, 20247.8007.8007.7407.7507.5554,237,041
Aug 13, 20247.7507.8207.7507.7807.5854,732,433
Aug 12, 20247.8607.8607.7207.7307.5368,634,718
Aug 09, 20247.9307.9607.8007.8007.60411,844,591
Aug 08, 20247.8007.9007.7107.8807.68213,569,032
Aug 07, 20248.0608.2407.8207.8307.63328,350,827
Aug 06, 20247.9608.0607.9008.0207.8189,241,199
Aug 05, 20248.0208.0807.8507.8607.66320,291,120
Aug 02, 20248.1908.2008.0808.0807.8775,175,330
Aug 01, 20248.1708.2508.1208.2408.0337,819,820
Jul 31, 20248.0908.1708.0408.1607.9554,370,870
Jul 30, 20248.1408.1608.0608.0907.8872,358,665
Jul 29, 20248.0508.1508.0508.1207.9162,918,267
Jul 26, 20248.0308.0708.0008.0507.8482,123,500
Jul 25, 20248.0108.0608.0008.0307.8283,402,370
Jul 24, 20248.0408.0908.0308.0607.8572,711,329
Jul 23, 20248.0608.1008.0308.0407.8382,136,184
Jul 22, 20248.0108.0507.9508.0207.8184,497,840
Jul 19, 20248.0508.0607.9708.0007.7997,154,397
Jul 18, 20248.1508.1508.0608.0607.8577,840,528
Jul 17, 20248.2208.2708.1308.1707.9658,133,786
Jul 16, 20248.2608.2608.1708.2208.0133,322,490
Jul 15, 20248.3208.3408.2608.2708.0622,654,184
Jul 12, 20248.2508.3708.2108.3408.1309,081,207
Jul 11, 20248.1308.2508.1208.2308.0236,526,028
Jul 10, 20248.1408.2008.1208.1307.9263,781,280
Jul 09, 20248.1808.1808.0508.1407.9357,658,878
Jul 08, 20248.0208.1907.9608.1707.9659,223,357
Jul 05, 2024------
Jul 04, 20248.0508.0607.9908.0407.8385,281,760
Jul 03, 20247.9908.0207.9008.0107.8099,929,319
Jul 02, 20248.0108.0407.9508.0007.7998,182,122
Jun 28, 20247.9808.0407.9807.9907.78910,970,060
Jun 27, 20248.0608.0807.9508.0007.79917,586,134
Jun 26, 20248.0408.0808.0308.0607.8576,516,183
Jun 25, 20248.1008.1408.0508.0507.84813,442,445
Jun 24, 20248.2308.2308.0808.1407.9357,964,342
Jun 21, 20248.2408.2908.2008.2308.0238,981,391
Jun 20, 20248.1908.3308.1908.3208.1117,524,271
Jun 19, 20248.1608.2108.1208.1807.9745,860,915
Jun 18, 20248.1208.2008.1108.1607.9555,597,218
Jun 17, 20248.1308.1408.0608.1007.8966,286,796
Jun 14, 20248.3308.3308.0808.1307.92611,662,619
Jun 13, 20248.2008.3808.1308.3508.14018,338,967
Jun 12, 20248.1508.1708.0808.1007.8968,385,129
Jun 11, 20248.2608.2808.1208.1707.9658,880,277
Jun 07, 20248.3208.3508.2508.2608.0525,641,367
Jun 06, 20248.3408.3708.2208.2808.0725,368,100
Jun 05, 20248.3608.4808.2708.3008.0914,495,468
Jun 04, 20248.2908.4708.2608.3608.1505,369,314
Jun 03, 20248.2008.3808.2008.2808.0725,351,668
May 31, 20248.1608.2608.1608.1907.9847,611,000
May 30, 20248.2608.2808.0708.1407.93510,008,143
May 29, 20248.3608.4008.2608.2808.0728,005,993
May 28, 20248.3708.4008.3008.3808.1696,465,200
May 27, 20248.3008.4008.2508.3508.14012,887,420
May 24, 20248.3508.4308.2308.2808.07212,406,527
May 23, 20248.5908.6408.3208.3508.14020,006,945
May 22, 20248.5908.8508.5908.6508.4338,870,309
May 21, 20248.6808.7108.5908.5908.3748,638,854
May 20, 20248.7108.8008.6608.6908.4726,280,043
May 17, 20248.6608.8108.6608.6808.4628,174,305
May 16, 20248.7908.8308.6608.6608.44210,015,058
May 14, 20248.8608.8708.7008.7708.5508,121,817
May 13, 20248.7008.8508.6508.8008.57914,365,617
May 10, 20248.4808.6908.4808.6408.42314,687,866
May 09, 20248.4508.4908.4208.4708.2573,786,522
May 08, 20248.5008.5008.3908.4208.2087,204,304
May 07, 20248.4508.4908.4208.4708.2575,028,878
May 06, 20248.4708.5208.4408.4508.2385,221,214
May 03, 20248.4508.5208.4108.4408.2286,019,285
May 02, 20248.4508.5308.3708.4308.2187,378,481
Apr 30, 20248.4508.5008.3808.4508.2386,335,820
Apr 29, 20248.4108.4608.3108.3908.1799,912,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...