0293.HK - Cathay Pacific Airways Limited
HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2023 | 7.480 | 7.480 | 7.180 | 7.310 | 7.310 | 13,244,299 |
| May 24, 2023 | 7.520 | 7.550 | 7.430 | 7.500 | 7.500 | 9,096,079 |
| May 23, 2023 | 7.540 | 7.650 | 7.510 | 7.620 | 7.620 | 6,255,350 |
| May 22, 2023 | 7.400 | 7.600 | 7.330 | 7.570 | 7.570 | 9,362,665 |
| May 19, 2023 | 7.330 | 7.430 | 7.330 | 7.400 | 7.400 | 4,298,265 |
| May 18, 2023 | 7.350 | 7.450 | 7.350 | 7.390 | 7.390 | 3,293,420 |
| May 17, 2023 | 7.360 | 7.400 | 7.320 | 7.320 | 7.320 | 3,061,270 |
| May 16, 2023 | 7.390 | 7.430 | 7.330 | 7.370 | 7.370 | 2,850,349 |
| May 15, 2023 | 7.420 | 7.510 | 7.330 | 7.390 | 7.390 | 8,846,134 |
| May 12, 2023 | 7.550 | 7.550 | 7.410 | 7.430 | 7.430 | 2,939,073 |
| May 11, 2023 | 7.430 | 7.530 | 7.420 | 7.530 | 7.530 | 5,095,488 |
| May 10, 2023 | 7.380 | 7.500 | 7.380 | 7.440 | 7.440 | 3,105,454 |
| May 09, 2023 | 7.460 | 7.500 | 7.380 | 7.380 | 7.380 | 4,859,898 |
| May 08, 2023 | 7.460 | 7.520 | 7.390 | 7.450 | 7.450 | 5,002,718 |
| May 05, 2023 | 7.530 | 7.570 | 7.450 | 7.460 | 7.460 | 2,483,480 |
| May 04, 2023 | 7.560 | 7.620 | 7.480 | 7.530 | 7.530 | 2,185,419 |
| May 03, 2023 | 7.540 | 7.590 | 7.500 | 7.560 | 7.560 | 1,801,081 |
| May 02, 2023 | 7.580 | 7.690 | 7.500 | 7.600 | 7.600 | 1,905,312 |
| Apr 28, 2023 | 7.600 | 7.660 | 7.550 | 7.570 | 7.570 | 2,571,500 |
| Apr 27, 2023 | 7.590 | 7.630 | 7.490 | 7.600 | 7.600 | 2,821,843 |
| Apr 26, 2023 | 7.560 | 7.670 | 7.480 | 7.630 | 7.630 | 2,241,099 |
| Apr 25, 2023 | 7.670 | 7.680 | 7.570 | 7.590 | 7.590 | 4,249,721 |
| Apr 24, 2023 | 7.780 | 7.790 | 7.600 | 7.670 | 7.670 | 3,717,055 |
| Apr 21, 2023 | 7.800 | 7.830 | 7.750 | 7.780 | 7.780 | 2,464,574 |
| Apr 20, 2023 | 7.790 | 7.850 | 7.760 | 7.760 | 7.760 | 1,860,000 |
| Apr 19, 2023 | 7.820 | 7.850 | 7.770 | 7.780 | 7.780 | 2,953,659 |
| Apr 18, 2023 | 7.750 | 7.850 | 7.750 | 7.820 | 7.820 | 3,402,761 |
| Apr 17, 2023 | 7.720 | 7.870 | 7.710 | 7.780 | 7.780 | 4,517,010 |
| Apr 14, 2023 | 7.790 | 7.820 | 7.700 | 7.760 | 7.760 | 2,496,054 |
| Apr 13, 2023 | 7.760 | 7.800 | 7.680 | 7.790 | 7.790 | 2,778,148 |
| Apr 12, 2023 | 7.820 | 7.870 | 7.730 | 7.800 | 7.800 | 4,006,988 |
| Apr 11, 2023 | 7.870 | 7.890 | 7.750 | 7.840 | 7.840 | 4,706,036 |
| Apr 06, 2023 | 7.800 | 7.950 | 7.780 | 7.880 | 7.880 | 4,617,724 |
| Apr 04, 2023 | 7.730 | 7.910 | 7.730 | 7.820 | 7.820 | 7,767,509 |
| Apr 03, 2023 | 7.550 | 7.800 | 7.550 | 7.730 | 7.730 | 10,310,790 |
| Mar 31, 2023 | 7.640 | 7.670 | 7.520 | 7.550 | 7.550 | 3,907,392 |
| Mar 30, 2023 | 7.450 | 7.620 | 7.400 | 7.610 | 7.610 | 8,477,000 |
| Mar 29, 2023 | 7.430 | 7.500 | 7.380 | 7.390 | 7.390 | 5,885,200 |
| Mar 28, 2023 | 7.370 | 7.450 | 7.350 | 7.390 | 7.390 | 2,893,333 |
| Mar 27, 2023 | 7.430 | 7.460 | 7.310 | 7.350 | 7.350 | 3,545,733 |
| Mar 24, 2023 | 7.330 | 7.470 | 7.300 | 7.330 | 7.330 | 3,750,966 |
| Mar 23, 2023 | 7.250 | 7.340 | 7.230 | 7.330 | 7.330 | 3,198,152 |
| Mar 22, 2023 | 7.290 | 7.340 | 7.250 | 7.250 | 7.250 | 3,810,008 |
| Mar 21, 2023 | 7.210 | 7.270 | 7.170 | 7.250 | 7.250 | 4,322,398 |
| Mar 20, 2023 | 7.250 | 7.280 | 7.130 | 7.170 | 7.170 | 5,658,727 |
| Mar 17, 2023 | 7.250 | 7.390 | 7.250 | 7.280 | 7.280 | 8,199,543 |
| Mar 16, 2023 | 7.250 | 7.280 | 7.180 | 7.210 | 7.210 | 7,612,271 |
| Mar 15, 2023 | 7.220 | 7.380 | 7.220 | 7.320 | 7.320 | 5,315,586 |
| Mar 14, 2023 | 7.300 | 7.320 | 7.190 | 7.220 | 7.220 | 15,337,145 |
| Mar 13, 2023 | 7.310 | 7.410 | 7.190 | 7.350 | 7.350 | 12,513,451 |
| Mar 10, 2023 | 7.500 | 7.530 | 7.300 | 7.320 | 7.320 | 16,498,146 |
| Mar 09, 2023 | 7.810 | 7.820 | 7.490 | 7.540 | 7.540 | 26,962,322 |
| Mar 08, 2023 | 7.800 | 7.950 | 7.700 | 7.820 | 7.820 | 6,283,193 |
| Mar 07, 2023 | 7.880 | 7.890 | 7.780 | 7.840 | 7.840 | 4,242,743 |
| Mar 06, 2023 | 7.950 | 7.980 | 7.880 | 7.890 | 7.890 | 3,378,019 |
| Mar 03, 2023 | 7.900 | 7.970 | 7.840 | 7.950 | 7.950 | 9,550,000 |
| Mar 02, 2023 | 7.780 | 7.890 | 7.760 | 7.880 | 7.880 | 6,191,574 |
| Mar 01, 2023 | 7.730 | 7.820 | 7.730 | 7.780 | 7.780 | 5,083,700 |
| Feb 28, 2023 | 7.600 | 7.780 | 7.600 | 7.720 | 7.720 | 7,225,229 |
| Feb 27, 2023 | 7.600 | 7.620 | 7.530 | 7.580 | 7.580 | 5,280,302 |
| Feb 24, 2023 | 7.600 | 7.720 | 7.550 | 7.670 | 7.670 | 5,324,700 |
| Feb 23, 2023 | 7.610 | 7.650 | 7.560 | 7.580 | 7.580 | 4,496,507 |
| Feb 22, 2023 | 7.650 | 7.680 | 7.540 | 7.620 | 7.620 | 6,443,999 |
| Feb 21, 2023 | 7.710 | 7.720 | 7.620 | 7.640 | 7.640 | 4,666,756 |
| Feb 20, 2023 | 7.700 | 7.770 | 7.670 | 7.680 | 7.680 | 4,599,636 |
| Feb 17, 2023 | 7.730 | 7.770 | 7.690 | 7.690 | 7.690 | 2,714,874 |
| Feb 16, 2023 | 7.700 | 7.860 | 7.700 | 7.750 | 7.750 | 7,609,246 |
| Feb 15, 2023 | 7.720 | 7.740 | 7.660 | 7.700 | 7.700 | 5,474,600 |
| Feb 14, 2023 | 7.770 | 7.770 | 7.710 | 7.740 | 7.740 | 6,532,846 |
| Feb 13, 2023 | 7.710 | 7.780 | 7.620 | 7.770 | 7.770 | 34,552,148 |
| Feb 10, 2023 | 7.800 | 7.800 | 7.710 | 7.720 | 7.720 | 7,147,062 |
| Feb 09, 2023 | 7.840 | 7.840 | 7.770 | 7.800 | 7.800 | 12,421,727 |
| Feb 08, 2023 | 7.820 | 7.870 | 7.770 | 7.840 | 7.840 | 5,034,726 |
| Feb 07, 2023 | 7.830 | 7.840 | 7.760 | 7.780 | 7.780 | 6,315,598 |
| Feb 06, 2023 | 7.870 | 7.900 | 7.740 | 7.820 | 7.820 | 10,123,387 |
| Feb 03, 2023 | 7.890 | 7.900 | 7.820 | 7.870 | 7.870 | 14,711,004 |
| Feb 02, 2023 | 7.920 | 8.000 | 7.800 | 7.810 | 7.810 | 11,694,074 |
| Feb 01, 2023 | 7.800 | 7.950 | 7.800 | 7.920 | 7.920 | 12,442,301 |
| Jan 31, 2023 | 8.000 | 8.050 | 7.780 | 7.800 | 7.800 | 22,665,035 |
| Jan 30, 2023 | 8.110 | 8.150 | 7.950 | 8.000 | 8.000 | 17,751,704 |
| Jan 27, 2023 | 8.280 | 8.310 | 8.110 | 8.110 | 8.110 | 14,529,176 |
| Jan 26, 2023 | 8.380 | 8.480 | 8.260 | 8.280 | 8.280 | 12,044,697 |
| Jan 20, 2023 | 8.380 | 8.380 | 8.300 | 8.380 | 8.380 | 7,855,371 |
| Jan 19, 2023 | 8.460 | 8.460 | 8.310 | 8.340 | 8.340 | 10,158,754 |
| Jan 18, 2023 | 8.420 | 8.520 | 8.390 | 8.500 | 8.500 | 8,791,409 |
| Jan 17, 2023 | 8.420 | 8.440 | 8.350 | 8.420 | 8.420 | 7,827,500 |
| Jan 16, 2023 | 8.490 | 8.580 | 8.450 | 8.550 | 8.550 | 12,924,720 |
| Jan 13, 2023 | 8.340 | 8.590 | 8.290 | 8.370 | 8.370 | 9,437,274 |
| Jan 12, 2023 | 8.410 | 8.410 | 8.250 | 8.250 | 8.250 | 7,695,758 |
| Jan 11, 2023 | 8.340 | 8.410 | 8.280 | 8.280 | 8.280 | 6,532,998 |
| Jan 10, 2023 | 8.400 | 8.480 | 8.280 | 8.340 | 8.340 | 8,037,129 |
| Jan 09, 2023 | 8.410 | 8.490 | 8.350 | 8.420 | 8.420 | 7,483,442 |
| Jan 06, 2023 | 8.450 | 8.540 | 8.280 | 8.280 | 8.280 | 13,072,475 |
| Jan 05, 2023 | 8.500 | 8.550 | 8.410 | 8.510 | 8.510 | 8,884,785 |
| Jan 04, 2023 | 8.400 | 8.490 | 8.350 | 8.350 | 8.350 | 9,430,622 |
| Jan 03, 2023 | 8.410 | 8.520 | 8.370 | 8.420 | 8.420 | 7,636,499 |
| Dec 30, 2022 | 8.610 | 8.680 | 8.500 | 8.520 | 8.520 | 3,702,909 |
| Dec 29, 2022 | 8.670 | 8.670 | 8.440 | 8.580 | 8.580 | 9,522,236 |
| Dec 28, 2022 | 8.750 | 8.840 | 8.600 | 8.700 | 8.700 | 16,135,955 |
| Dec 23, 2022 | 8.470 | 8.750 | 8.430 | 8.720 | 8.720 | 10,462,502 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.