Canada markets closed

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.920+0.090 (+1.02%)
At close: 04:08PM HKT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 06, 20228.4908.5208.2408.2908.2906,562,073
Jul 05, 20228.6908.7908.4808.5608.5609,174,071
Jul 04, 20228.5508.6008.2308.5808.58010,258,320
Jun 30, 20228.4708.7408.4708.5908.59017,019,840
Jun 29, 20228.5008.6508.4508.5908.59026,526,966
Jun 28, 20228.1108.6908.0708.6008.60058,846,471
Jun 27, 20227.8508.1907.8508.0808.08021,117,578
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...