Canada markets open in 4 hours 26 minutes

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
7.820-0.050 (-0.64%)
At close: 04:08PM HKT
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 22, 20228.4608.6708.4608.5508.5505,494,335
Dec 21, 20228.4208.4408.3208.4408.4402,002,044
Dec 20, 20228.4008.4208.2908.4008.4006,593,972
Dec 19, 20228.4808.5808.4108.4208.4203,619,157
Dec 16, 20228.5608.6008.4708.5608.5606,084,444
Dec 15, 20228.6008.7208.5008.5608.5609,700,045
Dec 14, 20228.7708.8708.5808.6108.61012,546,533
Dec 13, 20228.4908.9308.4608.7608.76021,818,221
Dec 12, 20228.5008.6608.4008.4908.49011,824,461
Dec 09, 20228.5008.5108.3408.4208.42022,280,332
Dec 08, 20228.1908.5108.1808.5008.50017,258,712
Dec 07, 20228.1508.5908.1208.1708.17032,440,579
Dec 06, 20228.0108.2307.9308.1508.15014,816,476
Dec 05, 20227.9008.0807.8308.0708.07012,143,105
Dec 02, 20227.9007.9207.7207.7707.7708,413,390
Dec 01, 20228.1308.2107.9007.9107.91012,773,675
Nov 30, 20228.0008.0607.8608.0608.06010,499,800
Nov 29, 20227.7608.0507.6907.9907.99016,910,081
Nov 28, 20227.3007.7907.2707.7607.76016,672,000
Nov 25, 20227.4607.5407.3507.3507.3507,530,181
Nov 24, 20227.4407.4807.3507.4007.4005,606,874
Nov 23, 20227.3407.4407.2607.4407.4407,331,804
Nov 22, 20227.3607.4407.2907.3107.3104,657,000
Nov 21, 20227.4607.4607.2807.3307.3307,513,474
Nov 18, 20227.5807.6107.4507.4807.4804,215,120
Nov 17, 20227.6007.6307.4807.5707.57010,700,692
Nov 16, 20227.6907.7707.6107.6207.6206,491,141
Nov 15, 20227.5507.6907.5507.6707.6707,571,417
Nov 14, 20227.9108.0607.5207.5307.53022,435,972
Nov 11, 20227.8008.0807.6807.8607.86020,292,389
Nov 10, 20227.5907.6907.5207.6807.6802,414,798
Nov 09, 20227.7107.8107.6807.6907.6906,719,900
Nov 08, 20227.7807.8107.6807.7307.7305,151,315
Nov 07, 20227.7007.8307.5707.7407.74012,832,542
Nov 04, 20227.4507.8307.4507.7507.75018,060,331
Nov 03, 20227.5107.5207.3007.4507.45013,500,515
Nov 02, 20227.3507.5507.2807.5407.54020,769,885
Nov 01, 20227.2007.4007.1107.3707.37011,392,286
Oct 31, 20227.3007.3007.0507.1207.12014,127,005
Oct 28, 20227.4507.4907.2507.3207.32013,529,135
Oct 27, 20227.5407.6007.4407.4507.4506,685,748
Oct 26, 20227.4007.5707.3907.5207.52011,174,459
Oct 25, 20227.2007.4407.2007.4007.40012,023,744
Oct 24, 20227.4907.5907.2007.2407.2409,644,605
Oct 21, 20227.4507.6907.4207.6307.63010,673,593
Oct 20, 20227.4607.5807.3707.4507.45016,749,083
Oct 19, 20227.6707.8007.5507.5807.5808,607,010
Oct 18, 20227.7607.8007.5007.6707.67013,778,474
Oct 17, 20227.5707.7007.4907.6607.6609,320,583
Oct 14, 20227.8608.0707.6407.6607.6609,984,506
Oct 13, 20228.0508.0707.6507.7907.79022,036,845
Oct 12, 20228.1608.2008.0108.0508.05013,164,936
Oct 11, 20228.3508.3808.1608.1608.16011,261,513
Oct 10, 20228.4508.5008.2608.3508.3507,970,596
Oct 07, 20228.6208.7208.5208.6008.6009,130,344
Oct 06, 20228.3508.7008.2608.6308.63019,579,709
Oct 05, 20228.4508.5108.2108.3408.34015,988,984
Oct 03, 20228.2808.2908.0708.2208.2208,032,909
Sept 30, 20228.3108.4008.1508.2808.28016,857,861
Sept 29, 20228.5908.6108.2508.3408.34025,625,290
Sept 28, 20228.9408.9408.4608.4808.48022,265,885
Sept 27, 20228.7408.9808.7408.9508.95020,441,895
Sept 26, 20228.9709.1508.6608.7208.72026,944,409
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...