Canada markets open in 1 hour

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.270+0.060 (+0.73%)
At close: 04:09PM HKT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.2008.2808.1408.2708.2704,393,455
Apr 24, 20248.0808.2208.0708.2108.2104,421,360
Apr 23, 20248.1508.1708.0408.0608.0606,812,951
Apr 22, 20248.0908.2408.0608.0708.0705,243,872
Apr 19, 20248.1508.1908.0008.0608.0606,150,828
Apr 18, 20248.0208.1908.0208.1708.1703,386,769
Apr 17, 20247.9508.1007.9508.0308.0302,360,100
Apr 16, 20248.1308.2807.9507.9607.9606,415,018
Apr 15, 20248.2208.2508.1508.1708.1703,751,584
Apr 12, 20248.3008.3508.2108.2808.2808,409,552
Apr 11, 20248.3508.3708.2408.2608.2603,507,329
Apr 10, 20248.2408.4108.2408.3908.3904,922,101
Apr 09, 20248.3008.3408.2408.2608.2602,933,705
Apr 08, 20248.3708.3708.1808.3108.3107,669,941
Apr 05, 20248.4108.4308.3208.3508.3503,532,037
Apr 03, 20248.5608.5608.4008.4108.4105,062,978
Apr 02, 20248.5108.6308.4108.5408.5407,492,204
Apr 02, 20240.43 Dividend
Mar 28, 20248.7708.9008.7508.8908.4609,398,302
Mar 27, 20248.8208.8808.7708.8208.3934,149,012
Mar 26, 20248.7808.8608.7608.8008.3745,445,023
Mar 25, 20248.6508.8308.5708.7408.3176,727,000
Mar 22, 20248.7508.8008.6208.6508.2327,782,723
Mar 21, 20248.7308.8608.7308.8008.3745,284,179
Mar 20, 20248.7208.8308.5708.7208.2989,137,000
Mar 19, 20248.8508.8508.7208.7208.2987,187,710
Mar 18, 20248.7308.9308.7208.8308.4039,918,620
Mar 15, 20248.8008.9008.7008.7508.32716,348,989
Mar 14, 20249.1009.1008.7708.8708.44137,597,444
Mar 13, 20248.6609.3508.6609.1808.73666,358,309
Mar 12, 20248.4008.7208.3608.6808.26013,298,225
Mar 11, 20248.4408.4908.3508.3807.9756,675,400
Mar 08, 20248.5008.5308.3908.4408.0325,514,109
Mar 07, 20248.4208.5508.4208.4908.0795,774,709
Mar 06, 20248.4108.4508.3508.4208.0132,544,098
Mar 05, 20248.4108.5108.3708.4108.0038,450,833
Mar 04, 20248.4808.5008.3408.4808.0705,269,133
Mar 01, 20248.3708.5008.3708.4408.0326,417,000
Feb 29, 20248.3908.5108.3508.4808.0707,775,272
Feb 28, 20248.5008.5208.3908.4108.0036,182,072
Feb 27, 20248.4508.5108.4008.4908.07917,545,371
Feb 26, 20248.1508.5008.1408.4007.99428,890,700
Feb 23, 20248.1208.2208.1108.1507.7565,230,554
Feb 22, 20248.1008.1508.0508.1407.7465,263,694
Feb 21, 20248.1008.1708.0808.1407.7464,315,272
Feb 20, 20248.0708.1508.0108.1107.7183,629,386
Feb 19, 20248.1308.2008.0808.1107.7183,903,752
Feb 16, 20248.1608.2308.0708.1907.7947,001,238
Feb 15, 20248.0708.2008.0508.1407.7464,642,092
Feb 14, 20248.1308.1907.9708.1607.7655,103,110
Feb 09, 20248.1308.1308.1308.1307.737-
Feb 08, 20248.0108.2308.0008.0307.6426,966,299
Feb 07, 20248.0008.0807.9708.0007.6133,106,579
Feb 06, 20247.9708.0307.9308.0007.6133,093,657
Feb 05, 20248.0308.0307.9207.9207.5373,372,936
Feb 02, 20248.0508.1207.9708.0407.6514,127,909
Feb 01, 20247.9908.1207.9207.9907.6046,033,348
Jan 31, 20247.8507.9707.8207.9707.5846,341,596
Jan 30, 20247.9507.9507.8007.8207.4423,522,918
Jan 29, 20247.9107.9707.8607.9607.5753,866,924
Jan 26, 20247.8907.9207.8307.8607.4802,835,650
Jan 25, 20247.8107.9007.7407.8907.5083,279,016
Jan 24, 20247.8207.9007.7507.9007.5186,511,301
Jan 23, 20247.7007.8607.7007.8107.4323,021,538
Jan 22, 20247.8407.8407.6707.7007.3287,028,167
Jan 19, 20247.7607.9207.7407.8407.4613,785,395
Jan 18, 20247.8007.8107.7307.7607.3853,472,710
Jan 17, 20247.9007.9207.8007.8007.4239,748,716
Jan 16, 20247.9308.0107.8407.9007.5183,665,392
Jan 15, 20247.9207.9207.9207.9207.537-
Jan 12, 20248.0108.0307.9007.9207.5375,397,265
Jan 11, 20248.0508.0607.9008.0007.6135,365,043
Jan 10, 20248.1508.1808.0408.0607.6702,362,287
Jan 09, 20248.1008.2308.1008.2007.8034,915,562
Jan 08, 20248.2008.2208.0808.1207.7272,764,611
Jan 05, 20248.2708.3008.1608.2107.8132,039,272
Jan 04, 20248.0808.3008.0308.2607.86010,084,187
Jan 03, 20248.0908.1208.0308.1007.7084,249,321
Jan 02, 20248.1608.1608.0008.0907.6997,252,545
Dec 29, 20238.2208.2408.1508.1607.7651,682,915
Dec 28, 20238.1408.2408.1408.2207.8222,088,044
Dec 27, 20238.2708.2708.1208.1607.7652,572,309
Dec 22, 20238.3108.3408.2708.2707.8702,182,707
Dec 21, 20238.2708.3608.2308.3107.9082,503,168
Dec 20, 20238.3008.3608.2208.2707.8703,433,328
Dec 19, 20238.3208.3308.2508.3007.8994,033,450
Dec 18, 20238.3808.4508.3108.3607.9566,152,870
Dec 15, 20238.3308.4008.2608.3907.98410,541,157
Dec 14, 20238.1408.3108.0408.3007.89916,823,688
Dec 13, 20237.9508.0907.9108.0807.68911,641,967
Dec 12, 20237.8507.9107.8407.8807.4992,913,284
Dec 11, 20237.7907.8607.7407.8307.4513,774,400
Dec 08, 20237.8207.8507.7607.8007.4239,270,362
Dec 07, 20237.7607.8307.7007.8207.4424,098,773
Dec 06, 20237.8207.8707.7007.8207.4427,133,062
Dec 05, 20237.8507.9307.7807.8007.4236,196,805
Dec 04, 20237.8607.8907.8007.8307.4515,508,020
Dec 01, 20237.8808.0507.8507.8607.4805,635,736
Nov 30, 20237.8707.9707.8307.8807.4994,055,752
Nov 29, 20237.8507.9107.7807.8707.4894,832,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...