Cathay Pacific Airways Limited (0293.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 7.810 | 7.910 | 7.810 | 7.880 | 7.880 | 3,847,000 |
| May 19, 2022 | 7.910 | 7.910 | 7.720 | 7.810 | 7.810 | 4,174,037 |
| May 18, 2022 | 7.970 | 8.110 | 7.900 | 8.000 | 8.000 | 11,812,960 |
| May 17, 2022 | 7.780 | 7.970 | 7.780 | 7.970 | 7.970 | 6,504,439 |
| May 16, 2022 | 7.850 | 7.850 | 7.580 | 7.780 | 7.780 | 5,505,265 |
| May 13, 2022 | 7.700 | 7.810 | 7.680 | 7.750 | 7.750 | 4,610,113 |
| May 12, 2022 | 7.840 | 7.920 | 7.650 | 7.680 | 7.680 | 8,695,178 |
| May 11, 2022 | 7.730 | 7.940 | 7.730 | 7.840 | 7.840 | 4,511,962 |
| May 10, 2022 | 7.800 | 7.850 | 7.620 | 7.800 | 7.800 | 9,936,994 |
| May 06, 2022 | 8.060 | 8.060 | 7.880 | 7.900 | 7.900 | 11,542,485 |
| May 05, 2022 | 8.120 | 8.450 | 8.120 | 8.230 | 8.230 | 22,940,398 |
| May 04, 2022 | 8.090 | 8.150 | 8.050 | 8.100 | 8.100 | 5,840,659 |
| May 03, 2022 | 7.880 | 8.100 | 7.880 | 8.100 | 8.100 | 10,217,103 |
| Apr 29, 2022 | 7.870 | 7.910 | 7.670 | 7.880 | 7.880 | 7,346,453 |
| Apr 28, 2022 | 7.970 | 7.970 | 7.770 | 7.840 | 7.840 | 4,428,000 |
| Apr 27, 2022 | 7.770 | 7.980 | 7.650 | 7.960 | 7.960 | 15,309,414 |
| Apr 26, 2022 | 7.780 | 7.890 | 7.680 | 7.810 | 7.810 | 15,883,646 |
| Apr 25, 2022 | 7.470 | 7.750 | 7.450 | 7.660 | 7.660 | 17,123,776 |
| Apr 22, 2022 | 7.370 | 7.450 | 7.260 | 7.390 | 7.390 | 5,173,630 |
| Apr 21, 2022 | 7.440 | 7.450 | 7.360 | 7.370 | 7.370 | 7,023,450 |
| Apr 20, 2022 | 7.550 | 7.560 | 7.370 | 7.390 | 7.390 | 13,493,182 |
| Apr 19, 2022 | 7.670 | 7.670 | 7.500 | 7.530 | 7.530 | 6,138,653 |
| Apr 14, 2022 | 7.770 | 7.770 | 7.600 | 7.700 | 7.700 | 9,638,169 |
| Apr 13, 2022 | 7.610 | 7.680 | 7.570 | 7.680 | 7.680 | 5,496,759 |
| Apr 12, 2022 | 7.350 | 7.680 | 7.300 | 7.650 | 7.650 | 9,322,154 |
| Apr 11, 2022 | 7.590 | 7.590 | 7.330 | 7.340 | 7.340 | 7,487,000 |
| Apr 08, 2022 | 7.530 | 7.590 | 7.400 | 7.590 | 7.590 | 4,968,608 |
| Apr 07, 2022 | 7.750 | 7.750 | 7.480 | 7.530 | 7.530 | 5,815,539 |
| Apr 06, 2022 | 7.790 | 7.840 | 7.600 | 7.730 | 7.730 | 7,613,722 |
| Apr 04, 2022 | 7.780 | 7.870 | 7.730 | 7.810 | 7.810 | 5,172,424 |
| Apr 01, 2022 | 7.680 | 7.780 | 7.580 | 7.780 | 7.780 | 5,055,683 |
| Mar 31, 2022 | 7.780 | 7.780 | 7.660 | 7.710 | 7.710 | 4,356,400 |
| Mar 30, 2022 | 7.570 | 7.820 | 7.570 | 7.770 | 7.770 | 7,816,350 |
| Mar 29, 2022 | 7.680 | 7.690 | 7.400 | 7.500 | 7.500 | 7,648,800 |
| Mar 28, 2022 | 7.600 | 7.710 | 7.500 | 7.680 | 7.680 | 6,472,126 |
| Mar 25, 2022 | 7.670 | 7.730 | 7.490 | 7.610 | 7.610 | 11,220,007 |
| Mar 24, 2022 | 7.770 | 7.770 | 7.600 | 7.640 | 7.640 | 9,070,372 |
| Mar 23, 2022 | 7.780 | 7.920 | 7.630 | 7.780 | 7.780 | 14,689,450 |
| Mar 22, 2022 | 7.700 | 7.840 | 7.580 | 7.710 | 7.710 | 34,113,771 |
| Mar 21, 2022 | 7.880 | 8.110 | 7.730 | 7.760 | 7.760 | 40,515,900 |
| Mar 18, 2022 | 7.480 | 7.930 | 7.410 | 7.730 | 7.730 | 50,642,639 |
| Mar 17, 2022 | 7.280 | 7.580 | 7.100 | 7.510 | 7.510 | 40,170,919 |
| Mar 16, 2022 | 6.780 | 7.120 | 6.780 | 7.090 | 7.090 | 16,973,688 |
| Mar 15, 2022 | 6.810 | 6.850 | 6.550 | 6.750 | 6.750 | 10,397,945 |
| Mar 14, 2022 | 7.100 | 7.100 | 6.850 | 6.890 | 6.890 | 7,060,818 |
| Mar 11, 2022 | 7.030 | 7.190 | 6.900 | 7.120 | 7.120 | 9,213,219 |
| Mar 10, 2022 | 6.680 | 7.080 | 6.680 | 7.060 | 7.060 | 15,880,753 |
| Mar 09, 2022 | 6.500 | 6.680 | 6.350 | 6.640 | 6.640 | 13,408,990 |
| Mar 08, 2022 | 6.510 | 6.650 | 6.300 | 6.340 | 6.340 | 12,592,149 |
| Mar 07, 2022 | 7.060 | 7.050 | 6.510 | 6.520 | 6.520 | 14,872,209 |
| Mar 04, 2022 | 7.250 | 7.250 | 7.060 | 7.120 | 7.120 | 5,991,423 |
| Mar 03, 2022 | 7.030 | 7.320 | 7.030 | 7.250 | 7.250 | 12,180,788 |
| Mar 02, 2022 | 6.990 | 7.040 | 6.940 | 7.010 | 7.010 | 4,933,049 |
| Mar 01, 2022 | 6.950 | 7.020 | 6.920 | 7.000 | 7.000 | 4,669,867 |
| Feb 28, 2022 | 7.060 | 7.060 | 6.860 | 6.960 | 6.960 | 7,062,101 |
| Feb 25, 2022 | 7.010 | 7.090 | 7.000 | 7.060 | 7.060 | 4,637,004 |
| Feb 24, 2022 | 7.080 | 7.100 | 6.960 | 7.040 | 7.040 | 9,423,632 |
| Feb 23, 2022 | 7.070 | 7.140 | 7.030 | 7.080 | 7.080 | 4,254,704 |
| Feb 22, 2022 | 7.170 | 7.200 | 7.020 | 7.100 | 7.100 | 7,831,505 |
| Feb 21, 2022 | 7.060 | 7.200 | 7.050 | 7.180 | 7.180 | 5,366,911 |
| Feb 18, 2022 | 7.180 | 7.200 | 7.080 | 7.120 | 7.120 | 7,226,824 |
| Feb 17, 2022 | 7.200 | 7.270 | 7.150 | 7.250 | 7.250 | 7,755,368 |
| Feb 16, 2022 | 6.960 | 7.280 | 6.960 | 7.230 | 7.230 | 20,879,122 |
| Feb 15, 2022 | 6.950 | 7.040 | 6.870 | 6.910 | 6.910 | 8,434,675 |
| Feb 14, 2022 | 6.960 | 6.990 | 6.900 | 6.950 | 6.950 | 5,982,022 |
| Feb 11, 2022 | 6.940 | 7.020 | 6.860 | 6.980 | 6.980 | 9,322,054 |
| Feb 10, 2022 | 7.040 | 7.040 | 6.910 | 6.950 | 6.950 | 11,718,734 |
| Feb 09, 2022 | 6.850 | 7.040 | 6.820 | 7.020 | 7.020 | 15,976,979 |
| Feb 08, 2022 | 6.700 | 6.850 | 6.660 | 6.840 | 6.840 | 6,260,194 |
| Feb 07, 2022 | 6.550 | 6.720 | 6.550 | 6.700 | 6.700 | 14,312,828 |
| Feb 04, 2022 | 6.510 | 6.640 | 6.510 | 6.600 | 6.600 | 5,156,999 |
| Jan 31, 2022 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | - |
| Jan 28, 2022 | 6.380 | 6.500 | 6.380 | 6.440 | 6.440 | 2,625,500 |
| Jan 27, 2022 | 6.440 | 6.450 | 6.360 | 6.380 | 6.380 | 2,756,544 |
| Jan 26, 2022 | 6.560 | 6.640 | 6.420 | 6.510 | 6.510 | 5,282,720 |
| Jan 25, 2022 | 6.600 | 6.750 | 6.540 | 6.570 | 6.570 | 10,079,272 |
| Jan 24, 2022 | 6.550 | 6.670 | 6.470 | 6.590 | 6.590 | 8,488,446 |
| Jan 21, 2022 | 6.410 | 6.700 | 6.400 | 6.590 | 6.590 | 17,744,937 |
| Jan 20, 2022 | 6.370 | 6.430 | 6.340 | 6.410 | 6.410 | 8,176,723 |
| Jan 19, 2022 | 6.460 | 6.470 | 6.400 | 6.420 | 6.420 | 2,886,603 |
| Jan 18, 2022 | 6.400 | 6.530 | 6.400 | 6.460 | 6.460 | 3,481,000 |
| Jan 17, 2022 | 6.400 | 6.460 | 6.340 | 6.400 | 6.400 | 2,561,000 |
| Jan 14, 2022 | 6.380 | 6.430 | 6.300 | 6.380 | 6.380 | 3,611,869 |
| Jan 13, 2022 | 6.410 | 6.420 | 6.320 | 6.340 | 6.340 | 4,612,211 |
| Jan 12, 2022 | 6.450 | 6.480 | 6.400 | 6.410 | 6.410 | 2,984,171 |
| Jan 11, 2022 | 6.510 | 6.600 | 6.430 | 6.460 | 6.460 | 3,355,868 |
| Jan 10, 2022 | 6.370 | 6.580 | 6.360 | 6.510 | 6.510 | 7,464,894 |
| Jan 07, 2022 | 6.260 | 6.400 | 6.260 | 6.370 | 6.370 | 2,454,457 |
| Jan 06, 2022 | 6.400 | 6.400 | 6.250 | 6.310 | 6.310 | 3,777,590 |
| Jan 05, 2022 | 6.550 | 6.630 | 6.400 | 6.430 | 6.430 | 5,327,237 |
| Jan 04, 2022 | 6.380 | 6.630 | 6.380 | 6.560 | 6.560 | 4,526,525 |
| Jan 03, 2022 | 6.350 | 6.400 | 6.300 | 6.380 | 6.380 | 3,162,959 |
| Dec 31, 2021 | 6.380 | 6.420 | 6.200 | 6.390 | 6.390 | 792,996 |
| Dec 30, 2021 | 6.520 | 6.520 | 6.420 | 6.430 | 6.430 | 1,547,999 |
| Dec 29, 2021 | 6.450 | 6.550 | 6.450 | 6.520 | 6.520 | 4,037,292 |
| Dec 28, 2021 | 6.380 | 6.480 | 6.330 | 6.470 | 6.470 | 2,907,000 |
| Dec 24, 2021 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | - |
| Dec 23, 2021 | 6.360 | 6.400 | 6.340 | 6.370 | 6.370 | 841,841 |
| Dec 22, 2021 | 6.370 | 6.410 | 6.320 | 6.340 | 6.340 | 2,215,150 |
| Dec 21, 2021 | 6.300 | 6.360 | 6.250 | 6.330 | 6.330 | 1,475,314 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
