Canada markets closed

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.440+0.040 (+0.48%)
As of 11:59AM HKT. Market open.
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20248.4508.5108.4008.4408.4408,607,191
Feb 26, 20248.1508.5008.1408.4008.40028,890,700
Feb 23, 20248.1208.2208.1108.1508.1505,230,554
Feb 22, 20248.1008.1508.0508.1408.1405,263,694
Feb 21, 20248.1008.1708.0808.1408.1404,315,272
Feb 20, 20248.0708.1508.0108.1108.1103,629,386
Feb 19, 20248.1308.2008.0808.1108.1103,903,752
Feb 16, 20248.1608.2308.0708.1908.1907,001,238
Feb 15, 20248.0708.2008.0508.1408.1404,642,092
Feb 14, 20248.1308.1907.9708.1608.1605,103,110
Feb 09, 20248.1308.1308.1308.1308.130-
Feb 08, 20248.0108.2308.0008.0308.0306,966,299
Feb 07, 20248.0008.0807.9708.0008.0003,106,579
Feb 06, 20247.9708.0307.9308.0008.0003,093,657
Feb 05, 20248.0308.0307.9207.9207.9203,372,936
Feb 02, 20248.0508.1207.9708.0408.0404,127,909
Feb 01, 20247.9908.1207.9207.9907.9906,033,348
Jan 31, 20247.8507.9707.8207.9707.9706,341,596
Jan 30, 20247.9507.9507.8007.8207.8203,522,918
Jan 29, 20247.9107.9707.8607.9607.9603,866,924
Jan 26, 20247.8907.9207.8307.8607.8602,835,650
Jan 25, 20247.8107.9007.7407.8907.8903,279,016
Jan 24, 20247.8207.9007.7507.9007.9006,511,301
Jan 23, 20247.7007.8607.7007.8107.8103,021,538
Jan 22, 20247.8407.8407.6707.7007.7007,028,167
Jan 19, 20247.7607.9207.7407.8407.8403,785,395
Jan 18, 20247.8007.8107.7307.7607.7603,472,710
Jan 17, 20247.9007.9207.8007.8007.8009,748,716
Jan 16, 20247.9308.0107.8407.9007.9003,665,392
Jan 15, 20247.9207.9207.9207.9207.920-
Jan 12, 20248.0108.0307.9007.9207.9205,397,265
Jan 11, 20248.0508.0607.9008.0008.0005,365,043
Jan 10, 20248.1508.1808.0408.0608.0602,362,287
Jan 09, 20248.1008.2308.1008.2008.2004,915,562
Jan 08, 20248.2008.2208.0808.1208.1202,764,611
Jan 05, 20248.2708.3008.1608.2108.2102,039,272
Jan 04, 20248.0808.3008.0308.2608.26010,084,187
Jan 03, 20248.0908.1208.0308.1008.1004,249,321
Jan 02, 20248.1608.1608.0008.0908.0907,252,545
Dec 29, 20238.2208.2408.1508.1608.1601,682,915
Dec 28, 20238.1408.2408.1408.2208.2202,088,044
Dec 27, 20238.2708.2708.1208.1608.1602,572,309
Dec 22, 20238.3108.3408.2708.2708.2702,182,707
Dec 21, 20238.2708.3608.2308.3108.3102,503,168
Dec 20, 20238.3008.3608.2208.2708.2703,433,328
Dec 19, 20238.3208.3308.2508.3008.3004,033,450
Dec 18, 20238.3808.4508.3108.3608.3606,152,870
Dec 15, 20238.3308.4008.2608.3908.39010,541,157
Dec 14, 20238.1408.3108.0408.3008.30016,823,688
Dec 13, 20237.9508.0907.9108.0808.08011,641,967
Dec 12, 20237.8507.9107.8407.8807.8802,913,284
Dec 11, 20237.7907.8607.7407.8307.8303,774,400
Dec 08, 20237.8207.8507.7607.8007.8009,270,362
Dec 07, 20237.7607.8307.7007.8207.8204,098,773
Dec 06, 20237.8207.8707.7007.8207.8207,133,062
Dec 05, 20237.8507.9307.7807.8007.8006,196,805
Dec 04, 20237.8607.8907.8007.8307.8305,508,020
Dec 01, 20237.8808.0507.8507.8607.8605,635,736
Nov 30, 20237.8707.9707.8307.8807.8804,055,752
Nov 29, 20237.8507.9107.7807.8707.8704,832,290
Nov 28, 20237.9708.0107.8307.8507.8507,305,750
Nov 27, 20238.1408.1407.9908.0208.0204,776,888
Nov 24, 20238.1108.2008.1108.1508.1505,315,500
Nov 23, 20238.0408.1408.0108.1408.1405,592,682
Nov 22, 20238.0908.1008.0008.0408.0402,995,670
Nov 21, 20237.9708.1207.9308.0908.09013,699,886
Nov 20, 20237.7707.9807.7507.9707.9707,622,149
Nov 17, 20237.7707.8007.7307.7907.7902,143,524
Nov 16, 20237.9007.9007.7207.8207.8202,678,153
Nov 15, 20237.7307.8707.7307.8607.8603,247,627
Nov 14, 20237.7107.7407.6607.7007.7003,976,203
Nov 13, 20237.7207.7207.6307.7107.7103,667,150
Nov 10, 20237.7907.7907.6907.7307.7302,884,235
Nov 09, 20237.7807.8207.7407.8007.8001,506,007
Nov 08, 20237.7807.8507.7607.7807.7802,878,146
Nov 07, 20237.8507.8507.7407.7807.7803,526,053
Nov 06, 20237.8107.9007.8007.8807.8805,758,224
Nov 03, 20237.8107.8207.7307.7707.7703,658,558
Nov 02, 20237.8507.8507.7207.7507.7503,569,105
Nov 01, 20237.9007.9007.7907.8107.8101,212,722
Oct 31, 20237.8507.9007.8107.8607.8601,835,520
Oct 30, 20237.9007.9207.7707.8407.8401,831,209
Oct 27, 20237.8407.9107.7407.9007.9003,569,636
Oct 26, 20237.8807.8807.8007.8407.8402,399,930
Oct 25, 20237.7407.9007.7407.8507.8502,695,280
Oct 24, 20237.7108.0307.6907.7207.7206,019,734
Oct 20, 20237.7107.7807.6707.7107.7102,921,495
Oct 19, 20237.7607.8207.7307.7407.7407,511,509
Oct 18, 20237.8707.9207.8007.8407.8404,839,618
Oct 17, 20237.9407.9707.8807.9207.9205,776,071
Oct 16, 20237.9407.9807.8607.9407.9404,619,038
Oct 13, 20238.0808.1107.9507.9707.9704,737,091
Oct 12, 20238.1808.2208.1108.1508.1503,938,650
Oct 11, 20238.0508.1508.0508.0908.0903,700,766
Oct 10, 20238.1808.1808.0108.0508.0504,030,094
Oct 09, 20238.1708.2008.1208.1808.1802,346,363
Oct 06, 20238.1008.2808.0808.2508.2508,184,527
Oct 05, 20238.0008.1407.9808.0108.0102,004,672
Oct 04, 20238.0008.0307.9007.9907.9905,329,277
Oct 03, 20238.0408.1108.0108.0408.0404,014,367
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...