0293.HK - Cathay Pacific Airways Limited

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 25, 20237.4807.4807.1807.3107.31013,244,299
May 24, 20237.5207.5507.4307.5007.5009,096,079
May 23, 20237.5407.6507.5107.6207.6206,255,350
May 22, 20237.4007.6007.3307.5707.5709,362,665
May 19, 20237.3307.4307.3307.4007.4004,298,265
May 18, 20237.3507.4507.3507.3907.3903,293,420
May 17, 20237.3607.4007.3207.3207.3203,061,270
May 16, 20237.3907.4307.3307.3707.3702,850,349
May 15, 20237.4207.5107.3307.3907.3908,846,134
May 12, 20237.5507.5507.4107.4307.4302,939,073
May 11, 20237.4307.5307.4207.5307.5305,095,488
May 10, 20237.3807.5007.3807.4407.4403,105,454
May 09, 20237.4607.5007.3807.3807.3804,859,898
May 08, 20237.4607.5207.3907.4507.4505,002,718
May 05, 20237.5307.5707.4507.4607.4602,483,480
May 04, 20237.5607.6207.4807.5307.5302,185,419
May 03, 20237.5407.5907.5007.5607.5601,801,081
May 02, 20237.5807.6907.5007.6007.6001,905,312
Apr 28, 20237.6007.6607.5507.5707.5702,571,500
Apr 27, 20237.5907.6307.4907.6007.6002,821,843
Apr 26, 20237.5607.6707.4807.6307.6302,241,099
Apr 25, 20237.6707.6807.5707.5907.5904,249,721
Apr 24, 20237.7807.7907.6007.6707.6703,717,055
Apr 21, 20237.8007.8307.7507.7807.7802,464,574
Apr 20, 20237.7907.8507.7607.7607.7601,860,000
Apr 19, 20237.8207.8507.7707.7807.7802,953,659
Apr 18, 20237.7507.8507.7507.8207.8203,402,761
Apr 17, 20237.7207.8707.7107.7807.7804,517,010
Apr 14, 20237.7907.8207.7007.7607.7602,496,054
Apr 13, 20237.7607.8007.6807.7907.7902,778,148
Apr 12, 20237.8207.8707.7307.8007.8004,006,988
Apr 11, 20237.8707.8907.7507.8407.8404,706,036
Apr 06, 20237.8007.9507.7807.8807.8804,617,724
Apr 04, 20237.7307.9107.7307.8207.8207,767,509
Apr 03, 20237.5507.8007.5507.7307.73010,310,790
Mar 31, 20237.6407.6707.5207.5507.5503,907,392
Mar 30, 20237.4507.6207.4007.6107.6108,477,000
Mar 29, 20237.4307.5007.3807.3907.3905,885,200
Mar 28, 20237.3707.4507.3507.3907.3902,893,333
Mar 27, 20237.4307.4607.3107.3507.3503,545,733
Mar 24, 20237.3307.4707.3007.3307.3303,750,966
Mar 23, 20237.2507.3407.2307.3307.3303,198,152
Mar 22, 20237.2907.3407.2507.2507.2503,810,008
Mar 21, 20237.2107.2707.1707.2507.2504,322,398
Mar 20, 20237.2507.2807.1307.1707.1705,658,727
Mar 17, 20237.2507.3907.2507.2807.2808,199,543
Mar 16, 20237.2507.2807.1807.2107.2107,612,271
Mar 15, 20237.2207.3807.2207.3207.3205,315,586
Mar 14, 20237.3007.3207.1907.2207.22015,337,145
Mar 13, 20237.3107.4107.1907.3507.35012,513,451
Mar 10, 20237.5007.5307.3007.3207.32016,498,146
Mar 09, 20237.8107.8207.4907.5407.54026,962,322
Mar 08, 20237.8007.9507.7007.8207.8206,283,193
Mar 07, 20237.8807.8907.7807.8407.8404,242,743
Mar 06, 20237.9507.9807.8807.8907.8903,378,019
Mar 03, 20237.9007.9707.8407.9507.9509,550,000
Mar 02, 20237.7807.8907.7607.8807.8806,191,574
Mar 01, 20237.7307.8207.7307.7807.7805,083,700
Feb 28, 20237.6007.7807.6007.7207.7207,225,229
Feb 27, 20237.6007.6207.5307.5807.5805,280,302
Feb 24, 20237.6007.7207.5507.6707.6705,324,700
Feb 23, 20237.6107.6507.5607.5807.5804,496,507
Feb 22, 20237.6507.6807.5407.6207.6206,443,999
Feb 21, 20237.7107.7207.6207.6407.6404,666,756
Feb 20, 20237.7007.7707.6707.6807.6804,599,636
Feb 17, 20237.7307.7707.6907.6907.6902,714,874
Feb 16, 20237.7007.8607.7007.7507.7507,609,246
Feb 15, 20237.7207.7407.6607.7007.7005,474,600
Feb 14, 20237.7707.7707.7107.7407.7406,532,846
Feb 13, 20237.7107.7807.6207.7707.77034,552,148
Feb 10, 20237.8007.8007.7107.7207.7207,147,062
Feb 09, 20237.8407.8407.7707.8007.80012,421,727
Feb 08, 20237.8207.8707.7707.8407.8405,034,726
Feb 07, 20237.8307.8407.7607.7807.7806,315,598
Feb 06, 20237.8707.9007.7407.8207.82010,123,387
Feb 03, 20237.8907.9007.8207.8707.87014,711,004
Feb 02, 20237.9208.0007.8007.8107.81011,694,074
Feb 01, 20237.8007.9507.8007.9207.92012,442,301
Jan 31, 20238.0008.0507.7807.8007.80022,665,035
Jan 30, 20238.1108.1507.9508.0008.00017,751,704
Jan 27, 20238.2808.3108.1108.1108.11014,529,176
Jan 26, 20238.3808.4808.2608.2808.28012,044,697
Jan 20, 20238.3808.3808.3008.3808.3807,855,371
Jan 19, 20238.4608.4608.3108.3408.34010,158,754
Jan 18, 20238.4208.5208.3908.5008.5008,791,409
Jan 17, 20238.4208.4408.3508.4208.4207,827,500
Jan 16, 20238.4908.5808.4508.5508.55012,924,720
Jan 13, 20238.3408.5908.2908.3708.3709,437,274
Jan 12, 20238.4108.4108.2508.2508.2507,695,758
Jan 11, 20238.3408.4108.2808.2808.2806,532,998
Jan 10, 20238.4008.4808.2808.3408.3408,037,129
Jan 09, 20238.4108.4908.3508.4208.4207,483,442
Jan 06, 20238.4508.5408.2808.2808.28013,072,475
Jan 05, 20238.5008.5508.4108.5108.5108,884,785
Jan 04, 20238.4008.4908.3508.3508.3509,430,622
Jan 03, 20238.4108.5208.3708.4208.4207,636,499
Dec 30, 20228.6108.6808.5008.5208.5203,702,909
Dec 29, 20228.6708.6708.4408.5808.5809,522,236
Dec 28, 20228.7508.8408.6008.7008.70016,135,955
Dec 23, 20228.4708.7508.4308.7208.72010,462,502
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...