Cathay Pacific Airways Limited (0293.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 8.880 | 9.150 | 8.830 | 8.920 | 8.920 | 49,466,685 |
| Sept 22, 2022 | 8.860 | 8.900 | 8.720 | 8.830 | 8.830 | 13,127,777 |
| Sept 21, 2022 | 8.840 | 9.200 | 8.740 | 8.940 | 8.940 | 36,978,168 |
| Sept 20, 2022 | 8.760 | 8.930 | 8.640 | 8.830 | 8.830 | 25,168,363 |
| Sept 19, 2022 | 8.640 | 8.780 | 8.610 | 8.640 | 8.640 | 20,041,998 |
| Sept 16, 2022 | 8.510 | 8.620 | 8.510 | 8.550 | 8.550 | 5,674,909 |
| Sept 15, 2022 | 8.630 | 8.660 | 8.470 | 8.510 | 8.510 | 4,525,189 |
| Sept 14, 2022 | 8.400 | 8.640 | 8.370 | 8.590 | 8.590 | 8,630,051 |
| Sept 13, 2022 | 8.390 | 8.550 | 8.390 | 8.520 | 8.520 | 7,950,824 |
| Sept 09, 2022 | 8.350 | 8.470 | 8.260 | 8.360 | 8.360 | 17,663,745 |
| Sept 08, 2022 | 8.210 | 8.380 | 8.210 | 8.280 | 8.280 | 8,048,495 |
| Sept 07, 2022 | 8.190 | 8.270 | 8.170 | 8.200 | 8.200 | 5,029,309 |
| Sept 06, 2022 | 8.240 | 8.320 | 8.150 | 8.260 | 8.260 | 4,925,441 |
| Sept 05, 2022 | 8.250 | 8.250 | 8.080 | 8.240 | 8.240 | 6,758,325 |
| Sept 02, 2022 | 8.260 | 8.290 | 8.180 | 8.280 | 8.280 | 5,406,533 |
| Sept 01, 2022 | 8.110 | 8.250 | 8.020 | 8.150 | 8.150 | 8,372,854 |
| Aug 31, 2022 | 8.170 | 8.270 | 8.060 | 8.160 | 8.160 | 5,020,170 |
| Aug 30, 2022 | 8.200 | 8.340 | 8.150 | 8.190 | 8.190 | 3,744,199 |
| Aug 29, 2022 | 8.260 | 8.290 | 8.150 | 8.230 | 8.230 | 7,164,842 |
| Aug 26, 2022 | 8.470 | 8.490 | 8.310 | 8.320 | 8.320 | 5,542,666 |
| Aug 25, 2022 | 8.470 | 8.510 | 8.410 | 8.470 | 8.470 | 1,428,470 |
| Aug 24, 2022 | 8.400 | 8.560 | 8.350 | 8.470 | 8.470 | 8,880,557 |
| Aug 23, 2022 | 8.480 | 8.490 | 8.330 | 8.400 | 8.400 | 6,408,874 |
| Aug 22, 2022 | 8.640 | 8.660 | 8.480 | 8.520 | 8.520 | 3,849,256 |
| Aug 19, 2022 | 8.550 | 8.660 | 8.550 | 8.660 | 8.660 | 2,577,654 |
| Aug 18, 2022 | 8.800 | 8.800 | 8.600 | 8.650 | 8.650 | 2,851,900 |
| Aug 17, 2022 | 8.760 | 8.870 | 8.730 | 8.790 | 8.790 | 6,447,863 |
| Aug 16, 2022 | 8.530 | 8.800 | 8.510 | 8.760 | 8.760 | 12,094,597 |
| Aug 15, 2022 | 8.500 | 8.550 | 8.430 | 8.530 | 8.530 | 5,664,081 |
| Aug 12, 2022 | 8.850 | 8.870 | 8.420 | 8.460 | 8.460 | 13,548,963 |
| Aug 11, 2022 | 8.660 | 8.980 | 8.640 | 8.780 | 8.780 | 23,029,133 |
| Aug 10, 2022 | 8.520 | 8.800 | 8.500 | 8.600 | 8.600 | 19,242,488 |
| Aug 09, 2022 | 8.590 | 8.660 | 8.470 | 8.520 | 8.520 | 17,179,560 |
| Aug 08, 2022 | 8.470 | 8.770 | 8.470 | 8.590 | 8.590 | 22,687,460 |
| Aug 05, 2022 | 8.470 | 8.500 | 8.380 | 8.470 | 8.470 | 3,467,753 |
| Aug 04, 2022 | 8.300 | 8.480 | 8.300 | 8.470 | 8.470 | 5,274,196 |
| Aug 03, 2022 | 8.190 | 8.390 | 8.150 | 8.310 | 8.310 | 9,024,125 |
| Aug 02, 2022 | 8.270 | 8.270 | 8.010 | 8.190 | 8.190 | 7,878,494 |
| Aug 01, 2022 | 8.160 | 8.300 | 8.030 | 8.270 | 8.270 | 8,268,413 |
| Jul 29, 2022 | 8.180 | 8.200 | 8.040 | 8.120 | 8.120 | 3,434,611 |
| Jul 28, 2022 | 8.200 | 8.230 | 8.100 | 8.140 | 8.140 | 5,904,401 |
| Jul 27, 2022 | 8.230 | 8.280 | 8.170 | 8.180 | 8.180 | 3,215,268 |
| Jul 26, 2022 | 8.330 | 8.380 | 8.220 | 8.220 | 8.220 | 4,551,566 |
| Jul 25, 2022 | 8.330 | 8.390 | 8.210 | 8.250 | 8.250 | 9,111,166 |
| Jul 22, 2022 | 8.320 | 8.370 | 8.230 | 8.280 | 8.280 | 6,198,813 |
| Jul 21, 2022 | 8.310 | 8.390 | 8.270 | 8.280 | 8.280 | 8,507,932 |
| Jul 20, 2022 | 8.500 | 8.510 | 8.310 | 8.310 | 8.310 | 4,217,346 |
| Jul 19, 2022 | 8.480 | 8.500 | 8.380 | 8.460 | 8.460 | 6,343,871 |
| Jul 18, 2022 | 8.340 | 8.540 | 8.340 | 8.480 | 8.480 | 7,825,971 |
| Jul 15, 2022 | 8.490 | 8.540 | 8.280 | 8.280 | 8.280 | 8,686,519 |
| Jul 14, 2022 | 8.510 | 8.550 | 8.410 | 8.500 | 8.500 | 7,693,145 |
| Jul 13, 2022 | 8.570 | 8.790 | 8.470 | 8.470 | 8.470 | 10,811,696 |
| Jul 12, 2022 | 8.400 | 8.570 | 8.390 | 8.420 | 8.420 | 8,537,063 |
| Jul 11, 2022 | 8.530 | 8.530 | 8.360 | 8.400 | 8.400 | 3,866,965 |
| Jul 08, 2022 | 8.650 | 8.730 | 8.480 | 8.530 | 8.530 | 5,168,413 |
| Jul 07, 2022 | 8.290 | 8.790 | 8.150 | 8.550 | 8.550 | 18,524,401 |
| Jul 06, 2022 | 8.490 | 8.520 | 8.240 | 8.290 | 8.290 | 6,562,073 |
| Jul 05, 2022 | 8.690 | 8.790 | 8.480 | 8.560 | 8.560 | 9,174,071 |
| Jul 04, 2022 | 8.550 | 8.600 | 8.230 | 8.580 | 8.580 | 10,258,320 |
| Jun 30, 2022 | 8.470 | 8.740 | 8.470 | 8.590 | 8.590 | 17,019,840 |
| Jun 29, 2022 | 8.500 | 8.650 | 8.450 | 8.590 | 8.590 | 26,526,966 |
| Jun 28, 2022 | 8.110 | 8.690 | 8.070 | 8.600 | 8.600 | 58,846,471 |
| Jun 27, 2022 | 7.850 | 8.190 | 7.850 | 8.080 | 8.080 | 21,117,578 |
| Jun 24, 2022 | 7.740 | 7.810 | 7.600 | 7.750 | 7.750 | 5,763,247 |
| Jun 23, 2022 | 7.620 | 7.770 | 7.570 | 7.740 | 7.740 | 3,941,370 |
| Jun 22, 2022 | 7.670 | 7.700 | 7.550 | 7.610 | 7.610 | 3,762,597 |
| Jun 21, 2022 | 7.680 | 7.710 | 7.580 | 7.670 | 7.670 | 2,853,291 |
| Jun 20, 2022 | 7.540 | 7.700 | 7.530 | 7.650 | 7.650 | 3,633,318 |
| Jun 17, 2022 | 7.580 | 7.580 | 7.500 | 7.540 | 7.540 | 7,263,055 |
| Jun 16, 2022 | 7.770 | 7.800 | 7.550 | 7.650 | 7.650 | 8,067,865 |
| Jun 15, 2022 | 7.770 | 7.780 | 7.700 | 7.710 | 7.710 | 4,989,089 |
| Jun 14, 2022 | 7.700 | 7.810 | 7.660 | 7.770 | 7.770 | 7,319,221 |
| Jun 13, 2022 | 7.810 | 7.830 | 7.680 | 7.780 | 7.780 | 11,665,229 |
| Jun 10, 2022 | 7.900 | 7.960 | 7.800 | 7.930 | 7.930 | 20,547,110 |
| Jun 09, 2022 | 8.040 | 8.050 | 7.850 | 7.920 | 7.920 | 12,761,319 |
| Jun 08, 2022 | 8.140 | 8.210 | 8.030 | 8.080 | 8.080 | 7,239,065 |
| Jun 07, 2022 | 8.300 | 8.300 | 8.110 | 8.120 | 8.120 | 7,734,503 |
| Jun 06, 2022 | 8.300 | 8.350 | 8.210 | 8.300 | 8.300 | 5,961,508 |
| Jun 02, 2022 | 8.330 | 8.330 | 8.150 | 8.240 | 8.240 | 6,878,005 |
| Jun 01, 2022 | 8.210 | 8.440 | 8.200 | 8.400 | 8.400 | 7,139,681 |
| May 31, 2022 | 8.300 | 8.380 | 8.100 | 8.200 | 8.200 | 7,148,717 |
| May 30, 2022 | 8.360 | 8.470 | 8.220 | 8.290 | 8.290 | 8,930,982 |
| May 27, 2022 | 8.060 | 8.350 | 8.010 | 8.310 | 8.310 | 16,568,547 |
| May 26, 2022 | 7.850 | 7.970 | 7.750 | 7.970 | 7.970 | 7,338,591 |
| May 25, 2022 | 7.790 | 7.930 | 7.780 | 7.800 | 7.800 | 3,537,000 |
| May 24, 2022 | 7.800 | 7.900 | 7.720 | 7.790 | 7.790 | 6,395,173 |
| May 23, 2022 | 7.860 | 7.920 | 7.790 | 7.850 | 7.850 | 3,155,181 |
| May 20, 2022 | 7.810 | 7.910 | 7.810 | 7.880 | 7.880 | 3,847,000 |
| May 19, 2022 | 7.910 | 7.910 | 7.720 | 7.810 | 7.810 | 4,174,037 |
| May 18, 2022 | 7.970 | 8.110 | 7.900 | 8.000 | 8.000 | 11,812,960 |
| May 17, 2022 | 7.780 | 7.970 | 7.780 | 7.970 | 7.970 | 6,504,439 |
| May 16, 2022 | 7.850 | 7.850 | 7.580 | 7.780 | 7.780 | 5,505,265 |
| May 13, 2022 | 7.700 | 7.810 | 7.680 | 7.750 | 7.750 | 4,610,113 |
| May 12, 2022 | 7.840 | 7.920 | 7.650 | 7.680 | 7.680 | 8,695,178 |
| May 11, 2022 | 7.730 | 7.940 | 7.730 | 7.840 | 7.840 | 4,511,962 |
| May 10, 2022 | 7.800 | 7.850 | 7.620 | 7.800 | 7.800 | 9,936,994 |
| May 06, 2022 | 8.060 | 8.060 | 7.880 | 7.900 | 7.900 | 11,542,485 |
| May 05, 2022 | 8.120 | 8.450 | 8.120 | 8.230 | 8.230 | 22,940,398 |
| May 04, 2022 | 8.090 | 8.150 | 8.050 | 8.100 | 8.100 | 5,840,659 |
| May 03, 2022 | 7.880 | 8.100 | 7.880 | 8.100 | 8.100 | 10,217,103 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
