UK markets open in 1 hour 51 minutes

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.450+0.060 (+0.72%)
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.4508.5008.3808.4508.4506,335,820
29 Apr 20248.4108.4608.3108.3908.3909,912,078
26 Apr 20248.2508.3908.2108.3708.3705,138,944
25 Apr 20248.2008.2808.1408.2708.2704,393,455
24 Apr 20248.0808.2208.0708.2108.2104,421,360
23 Apr 20248.1508.1708.0408.0608.0606,812,951
22 Apr 20248.0908.2408.0608.0708.0705,243,872
19 Apr 20248.1508.1908.0008.0608.0606,150,828
18 Apr 20248.0208.1908.0208.1708.1703,386,769
17 Apr 20247.9508.1007.9508.0308.0302,360,100
16 Apr 20248.1308.2807.9507.9607.9606,415,018
15 Apr 20248.2208.2508.1508.1708.1703,751,584
12 Apr 20248.3008.3508.2108.2808.2808,409,552
11 Apr 20248.3508.3708.2408.2608.2603,507,329
10 Apr 20248.2408.4108.2408.3908.3904,922,101
09 Apr 20248.3008.3408.2408.2608.2602,933,705
08 Apr 20248.3708.3708.1808.3108.3107,669,941
05 Apr 20248.4108.4308.3208.3508.3503,532,037
03 Apr 20248.5608.5608.4008.4108.4105,062,978
02 Apr 20248.5108.6308.4108.5408.5407,492,204
02 Apr 20240.43 Dividend
28 Mar 20248.7708.9008.7508.8908.4609,398,302
27 Mar 20248.8208.8808.7708.8208.3934,149,012
26 Mar 20248.7808.8608.7608.8008.3745,445,023
25 Mar 20248.6508.8308.5708.7408.3176,727,000
22 Mar 20248.7508.8008.6208.6508.2327,782,723
21 Mar 20248.7308.8608.7308.8008.3745,284,179
20 Mar 20248.7208.8308.5708.7208.2989,137,000
19 Mar 20248.8508.8508.7208.7208.2987,187,710
18 Mar 20248.7308.9308.7208.8308.4039,918,620
15 Mar 20248.8008.9008.7008.7508.32716,348,989
14 Mar 20249.1009.1008.7708.8708.44137,597,444
13 Mar 20248.6609.3508.6609.1808.73666,358,309
12 Mar 20248.4008.7208.3608.6808.26013,298,225
11 Mar 20248.4408.4908.3508.3807.9756,675,400
08 Mar 20248.5008.5308.3908.4408.0325,514,109
07 Mar 20248.4208.5508.4208.4908.0795,774,709
06 Mar 20248.4108.4508.3508.4208.0132,544,098
05 Mar 20248.4108.5108.3708.4108.0038,450,833
04 Mar 20248.4808.5008.3408.4808.0705,269,133
01 Mar 20248.3708.5008.3708.4408.0326,417,000
29 Feb 20248.3908.5108.3508.4808.0707,775,272
28 Feb 20248.5008.5208.3908.4108.0036,182,072
27 Feb 20248.4508.5108.4008.4908.07917,545,371
26 Feb 20248.1508.5008.1408.4007.99428,890,700
23 Feb 20248.1208.2208.1108.1507.7565,230,554
22 Feb 20248.1008.1508.0508.1407.7465,263,694
21 Feb 20248.1008.1708.0808.1407.7464,315,272
20 Feb 20248.0708.1508.0108.1107.7183,629,386
19 Feb 20248.1308.2008.0808.1107.7183,903,752
16 Feb 20248.1608.2308.0708.1907.7947,001,238
15 Feb 20248.0708.2008.0508.1407.7464,642,092
14 Feb 20248.1308.1907.9708.1607.7655,103,110
09 Feb 20248.1308.1308.1308.1307.737-
08 Feb 20248.0108.2308.0008.0307.6426,966,299
07 Feb 20248.0008.0807.9708.0007.6133,106,579
06 Feb 20247.9708.0307.9308.0007.6133,093,657
05 Feb 20248.0308.0307.9207.9207.5373,372,936
02 Feb 20248.0508.1207.9708.0407.6514,127,909
01 Feb 20247.9908.1207.9207.9907.6046,033,348
31 Jan 20247.8507.9707.8207.9707.5846,341,596
30 Jan 20247.9507.9507.8007.8207.4423,522,918
29 Jan 20247.9107.9707.8607.9607.5753,866,924
26 Jan 20247.8907.9207.8307.8607.4802,835,650
25 Jan 20247.8107.9007.7407.8907.5083,279,016
24 Jan 20247.8207.9007.7507.9007.5186,511,301
23 Jan 20247.7007.8607.7007.8107.4323,021,538
22 Jan 20247.8407.8407.6707.7007.3287,028,167
19 Jan 20247.7607.9207.7407.8407.4613,785,395
18 Jan 20247.8007.8107.7307.7607.3853,472,710
17 Jan 20247.9007.9207.8007.8007.4239,748,716
16 Jan 20247.9308.0107.8407.9007.5183,665,392
15 Jan 20247.9207.9207.9207.9207.537-
12 Jan 20248.0108.0307.9007.9207.5375,397,265
11 Jan 20248.0508.0607.9008.0007.6135,365,043
10 Jan 20248.1508.1808.0408.0607.6702,362,287
09 Jan 20248.1008.2308.1008.2007.8034,915,562
08 Jan 20248.2008.2208.0808.1207.7272,764,611
05 Jan 20248.2708.3008.1608.2107.8132,039,272
04 Jan 20248.0808.3008.0308.2607.86010,084,187
03 Jan 20248.0908.1208.0308.1007.7084,249,321
02 Jan 20248.1608.1608.0008.0907.6997,252,545
29 Dec 20238.2208.2408.1508.1607.7651,682,915
28 Dec 20238.1408.2408.1408.2207.8222,088,044
27 Dec 20238.2708.2708.1208.1607.7652,572,309
22 Dec 20238.3108.3408.2708.2707.8702,182,707
21 Dec 20238.2708.3608.2308.3107.9082,503,168
20 Dec 20238.3008.3608.2208.2707.8703,433,328
19 Dec 20238.3208.3308.2508.3007.8994,033,450
18 Dec 20238.3808.4508.3108.3607.9566,152,870
15 Dec 20238.3308.4008.2608.3907.98410,541,157
14 Dec 20238.1408.3108.0408.3007.89916,823,688
13 Dec 20237.9508.0907.9108.0807.68911,641,967
12 Dec 20237.8507.9107.8407.8807.4992,913,284
11 Dec 20237.7907.8607.7407.8307.4513,774,400
08 Dec 20237.8207.8507.7607.8007.4239,270,362
07 Dec 20237.7607.8307.7007.8207.4424,098,773
06 Dec 20237.8207.8707.7007.8207.4427,133,062
05 Dec 20237.8507.9307.7807.8007.4236,196,805
04 Dec 20237.8607.8907.8007.8307.4515,508,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...