Cathay Pacific Airways Limited (0293.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2022 | 8.460 | 8.670 | 8.460 | 8.550 | 8.550 | 5,494,335 |
| Dec 21, 2022 | 8.420 | 8.440 | 8.320 | 8.440 | 8.440 | 2,002,044 |
| Dec 20, 2022 | 8.400 | 8.420 | 8.290 | 8.400 | 8.400 | 6,593,972 |
| Dec 19, 2022 | 8.480 | 8.580 | 8.410 | 8.420 | 8.420 | 3,619,157 |
| Dec 16, 2022 | 8.560 | 8.600 | 8.470 | 8.560 | 8.560 | 6,084,444 |
| Dec 15, 2022 | 8.600 | 8.720 | 8.500 | 8.560 | 8.560 | 9,700,045 |
| Dec 14, 2022 | 8.770 | 8.870 | 8.580 | 8.610 | 8.610 | 12,546,533 |
| Dec 13, 2022 | 8.490 | 8.930 | 8.460 | 8.760 | 8.760 | 21,818,221 |
| Dec 12, 2022 | 8.500 | 8.660 | 8.400 | 8.490 | 8.490 | 11,824,461 |
| Dec 09, 2022 | 8.500 | 8.510 | 8.340 | 8.420 | 8.420 | 22,280,332 |
| Dec 08, 2022 | 8.190 | 8.510 | 8.180 | 8.500 | 8.500 | 17,258,712 |
| Dec 07, 2022 | 8.150 | 8.590 | 8.120 | 8.170 | 8.170 | 32,440,579 |
| Dec 06, 2022 | 8.010 | 8.230 | 7.930 | 8.150 | 8.150 | 14,816,476 |
| Dec 05, 2022 | 7.900 | 8.080 | 7.830 | 8.070 | 8.070 | 12,143,105 |
| Dec 02, 2022 | 7.900 | 7.920 | 7.720 | 7.770 | 7.770 | 8,413,390 |
| Dec 01, 2022 | 8.130 | 8.210 | 7.900 | 7.910 | 7.910 | 12,773,675 |
| Nov 30, 2022 | 8.000 | 8.060 | 7.860 | 8.060 | 8.060 | 10,499,800 |
| Nov 29, 2022 | 7.760 | 8.050 | 7.690 | 7.990 | 7.990 | 16,910,081 |
| Nov 28, 2022 | 7.300 | 7.790 | 7.270 | 7.760 | 7.760 | 16,672,000 |
| Nov 25, 2022 | 7.460 | 7.540 | 7.350 | 7.350 | 7.350 | 7,530,181 |
| Nov 24, 2022 | 7.440 | 7.480 | 7.350 | 7.400 | 7.400 | 5,606,874 |
| Nov 23, 2022 | 7.340 | 7.440 | 7.260 | 7.440 | 7.440 | 7,331,804 |
| Nov 22, 2022 | 7.360 | 7.440 | 7.290 | 7.310 | 7.310 | 4,657,000 |
| Nov 21, 2022 | 7.460 | 7.460 | 7.280 | 7.330 | 7.330 | 7,513,474 |
| Nov 18, 2022 | 7.580 | 7.610 | 7.450 | 7.480 | 7.480 | 4,215,120 |
| Nov 17, 2022 | 7.600 | 7.630 | 7.480 | 7.570 | 7.570 | 10,700,692 |
| Nov 16, 2022 | 7.690 | 7.770 | 7.610 | 7.620 | 7.620 | 6,491,141 |
| Nov 15, 2022 | 7.550 | 7.690 | 7.550 | 7.670 | 7.670 | 7,571,417 |
| Nov 14, 2022 | 7.910 | 8.060 | 7.520 | 7.530 | 7.530 | 22,435,972 |
| Nov 11, 2022 | 7.800 | 8.080 | 7.680 | 7.860 | 7.860 | 20,292,389 |
| Nov 10, 2022 | 7.590 | 7.690 | 7.520 | 7.680 | 7.680 | 2,414,798 |
| Nov 09, 2022 | 7.710 | 7.810 | 7.680 | 7.690 | 7.690 | 6,719,900 |
| Nov 08, 2022 | 7.780 | 7.810 | 7.680 | 7.730 | 7.730 | 5,151,315 |
| Nov 07, 2022 | 7.700 | 7.830 | 7.570 | 7.740 | 7.740 | 12,832,542 |
| Nov 04, 2022 | 7.450 | 7.830 | 7.450 | 7.750 | 7.750 | 18,060,331 |
| Nov 03, 2022 | 7.510 | 7.520 | 7.300 | 7.450 | 7.450 | 13,500,515 |
| Nov 02, 2022 | 7.350 | 7.550 | 7.280 | 7.540 | 7.540 | 20,769,885 |
| Nov 01, 2022 | 7.200 | 7.400 | 7.110 | 7.370 | 7.370 | 11,392,286 |
| Oct 31, 2022 | 7.300 | 7.300 | 7.050 | 7.120 | 7.120 | 14,127,005 |
| Oct 28, 2022 | 7.450 | 7.490 | 7.250 | 7.320 | 7.320 | 13,529,135 |
| Oct 27, 2022 | 7.540 | 7.600 | 7.440 | 7.450 | 7.450 | 6,685,748 |
| Oct 26, 2022 | 7.400 | 7.570 | 7.390 | 7.520 | 7.520 | 11,174,459 |
| Oct 25, 2022 | 7.200 | 7.440 | 7.200 | 7.400 | 7.400 | 12,023,744 |
| Oct 24, 2022 | 7.490 | 7.590 | 7.200 | 7.240 | 7.240 | 9,644,605 |
| Oct 21, 2022 | 7.450 | 7.690 | 7.420 | 7.630 | 7.630 | 10,673,593 |
| Oct 20, 2022 | 7.460 | 7.580 | 7.370 | 7.450 | 7.450 | 16,749,083 |
| Oct 19, 2022 | 7.670 | 7.800 | 7.550 | 7.580 | 7.580 | 8,607,010 |
| Oct 18, 2022 | 7.760 | 7.800 | 7.500 | 7.670 | 7.670 | 13,778,474 |
| Oct 17, 2022 | 7.570 | 7.700 | 7.490 | 7.660 | 7.660 | 9,320,583 |
| Oct 14, 2022 | 7.860 | 8.070 | 7.640 | 7.660 | 7.660 | 9,984,506 |
| Oct 13, 2022 | 8.050 | 8.070 | 7.650 | 7.790 | 7.790 | 22,036,845 |
| Oct 12, 2022 | 8.160 | 8.200 | 8.010 | 8.050 | 8.050 | 13,164,936 |
| Oct 11, 2022 | 8.350 | 8.380 | 8.160 | 8.160 | 8.160 | 11,261,513 |
| Oct 10, 2022 | 8.450 | 8.500 | 8.260 | 8.350 | 8.350 | 7,970,596 |
| Oct 07, 2022 | 8.620 | 8.720 | 8.520 | 8.600 | 8.600 | 9,130,344 |
| Oct 06, 2022 | 8.350 | 8.700 | 8.260 | 8.630 | 8.630 | 19,579,709 |
| Oct 05, 2022 | 8.450 | 8.510 | 8.210 | 8.340 | 8.340 | 15,988,984 |
| Oct 03, 2022 | 8.280 | 8.290 | 8.070 | 8.220 | 8.220 | 8,032,909 |
| Sept 30, 2022 | 8.310 | 8.400 | 8.150 | 8.280 | 8.280 | 16,857,861 |
| Sept 29, 2022 | 8.590 | 8.610 | 8.250 | 8.340 | 8.340 | 25,625,290 |
| Sept 28, 2022 | 8.940 | 8.940 | 8.460 | 8.480 | 8.480 | 22,265,885 |
| Sept 27, 2022 | 8.740 | 8.980 | 8.740 | 8.950 | 8.950 | 20,441,895 |
| Sept 26, 2022 | 8.970 | 9.150 | 8.660 | 8.720 | 8.720 | 26,944,409 |
| Sept 23, 2022 | 8.880 | 9.150 | 8.830 | 8.920 | 8.920 | 49,466,685 |
| Sept 22, 2022 | 8.860 | 8.900 | 8.720 | 8.830 | 8.830 | 13,127,777 |
| Sept 21, 2022 | 8.840 | 9.200 | 8.740 | 8.940 | 8.940 | 36,978,168 |
| Sept 20, 2022 | 8.760 | 8.930 | 8.640 | 8.830 | 8.830 | 25,168,363 |
| Sept 19, 2022 | 8.640 | 8.780 | 8.610 | 8.640 | 8.640 | 20,041,998 |
| Sept 16, 2022 | 8.510 | 8.620 | 8.510 | 8.550 | 8.550 | 5,674,909 |
| Sept 15, 2022 | 8.630 | 8.660 | 8.470 | 8.510 | 8.510 | 4,525,189 |
| Sept 14, 2022 | 8.400 | 8.640 | 8.370 | 8.590 | 8.590 | 8,630,051 |
| Sept 13, 2022 | 8.390 | 8.550 | 8.390 | 8.520 | 8.520 | 7,950,824 |
| Sept 09, 2022 | 8.350 | 8.470 | 8.260 | 8.360 | 8.360 | 17,663,745 |
| Sept 08, 2022 | 8.210 | 8.380 | 8.210 | 8.280 | 8.280 | 8,048,495 |
| *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.
