UK markets open in 6 hours 45 minutes

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
5.220-0.120 (-2.25%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20205.3605.4005.2105.2205.2206,299,481
24 Sep 20205.4205.4705.3005.3405.3406,020,748
23 Sep 20205.5705.5905.3805.4505.45010,861,460
22 Sep 20205.6305.6805.5005.5705.57010,466,900
21 Sep 20205.9406.0005.6805.6905.69011,512,910
18 Sep 20205.9206.0005.9005.9405.9405,771,052
17 Sep 20206.0706.1505.9205.9305.93011,759,510
16 Sep 20206.1606.2306.1006.1006.1006,782,432
15 Sep 20206.2306.2706.1006.1306.1309,594,857
14 Sep 20206.2006.3306.2006.2306.2306,014,441
11 Sep 20206.2806.3506.2506.2506.2506,251,634
10 Sep 20206.3706.4506.2806.3106.3108,277,380
09 Sep 20206.2706.4906.2506.3506.35012,650,190
08 Sep 20206.3106.4006.1406.3706.37011,371,700
07 Sep 20206.2306.4206.2306.3006.3007,414,808
04 Sep 20206.1006.2606.1006.2306.2307,258,360
03 Sep 20206.1806.3406.1206.2606.2608,711,531
02 Sep 20206.3006.3106.0706.1706.17010,581,620
01 Sep 20206.3206.3906.2606.2806.2809,733,037
31 Aug 20206.1306.4406.1306.3006.30019,387,890
28 Aug 20206.1606.2506.1006.1006.10017,818,990
27 Aug 20206.2006.2406.0306.1106.11015,996,500
26 Aug 20206.0106.2606.0006.2006.20023,003,950
25 Aug 20205.8006.1505.8006.0706.07035,134,380
24 Aug 20205.5905.8005.5905.7005.70018,153,610
21 Aug 20205.5005.5905.4505.5505.55010,278,050
20 Aug 20205.4405.4805.3605.4705.4707,030,236
19 Aug 20205.5505.5505.3505.4505.4506,395,913
18 Aug 20205.6205.6205.3605.4405.44014,998,500
17 Aug 20205.5705.6805.5105.5705.5709,552,081
14 Aug 20205.6205.7005.4505.5105.51023,221,160
13 Aug 20205.9105.9205.6205.7105.71021,367,080
12 Aug 20205.3005.9605.2905.8805.88072,733,020
11 Aug 20205.1005.3705.0905.2505.25030,081,670
10 Aug 20205.4005.4305.0705.0905.09026,630,540
07 Aug 20205.4705.5405.3605.4805.4806,199,383
06 Aug 20205.6005.6005.3505.4505.4506,834,776
05 Aug 20205.3005.7105.2905.5305.53016,835,010
04 Aug 20205.1005.2905.1005.2905.2906,040,921
03 Aug 20205.2305.2705.1205.1605.1605,029,015
31 Jul 20205.2305.3005.2005.2305.23013,311,690
30 Jul 20205.3005.3005.1705.2705.27014,144,910
29 Jul 20205.4505.4805.2805.3205.32012,330,000
28 Jul 20205.6305.6405.4505.4505.4506,922,239
27 Jul 20205.4505.6505.3805.6205.62012,532,150
24 Jul 20205.7505.7505.4805.5605.56014,831,740
23 Jul 20205.8405.8505.7105.7905.7904,482,949
22 Jul 20205.8805.8805.7605.7605.7609,367,914
21 Jul 20205.8905.9705.8005.8205.8206,637,592
20 Jul 20205.9506.0005.7005.8905.8908,813,011
17 Jul 20206.1606.1605.8806.0206.02013,346,500
16 Jul 20205.9606.1405.9606.1106.11016,955,100
15 Jul 20206.2006.2705.8905.9005.90034,710,000
14 Jul 20207.0207.0706.7907.0007.00025,842,670
13 Jul 20206.8906.9506.6506.9406.94021,013,120
10 Jul 20207.1607.1806.5806.8006.80022,186,880
09 Jul 20207.2607.2907.1107.1607.1608,675,424
08 Jul 20207.3607.4407.2007.2307.2307,332,748
07 Jul 20207.6607.7007.3907.3907.3906,824,797
06 Jul 20207.3007.5507.2807.5507.55015,553,100
03 Jul 20206.5166.5166.3246.3596.3599,372,559
02 Jul 20207.4907.5407.3707.4407.4408,423,976
30 Jun 20207.5307.5507.3607.5007.5006,742,532
29 Jun 20207.7007.7007.3807.4807.4809,424,810
26 Jun 20207.7507.8007.6507.7107.7105,809,251
24 Jun 20207.9007.9907.7307.7407.7406,207,424
23 Jun 20207.9307.9507.7707.8507.8508,175,109
22 Jun 20208.0208.0207.9307.9307.9307,654,663
19 Jun 20208.0708.1107.9907.9907.99011,003,090
18 Jun 20208.1008.1007.9908.0508.0506,881,164
17 Jun 20208.1408.1407.9708.1208.12018,478,220
16 Jun 20208.2708.2808.0408.1008.1009,826,213
15 Jun 20208.3008.3808.0408.0908.0908,957,559
12 Jun 20208.1008.3708.1008.3008.3009,602,367
11 Jun 20208.7208.9908.1408.4208.42023,973,710
10 Jun 202010.46010.4608.5508.7208.72068,156,370
09 Jun 20208.8108.8108.8108.8108.810-
08 Jun 20209.1509.1808.6508.8108.8108,342,632
05 Jun 20208.5009.0108.5008.9008.90013,997,400
04 Jun 20208.4808.7308.3508.4408.4408,516,100
03 Jun 20208.2008.3008.1908.2608.2602,156,235
02 Jun 20208.1508.3508.0408.1508.1503,699,475
01 Jun 20207.8508.1607.8008.1508.1506,472,057
29 May 20207.7207.8707.5007.8607.8606,819,560
28 May 20207.9808.0907.8007.8807.8802,746,000
27 May 20208.2008.2207.9608.1408.1403,309,530
26 May 20208.0008.2007.9508.1108.1103,121,298
25 May 20208.0608.0607.7507.9707.9702,533,253
22 May 20208.4008.4007.9608.1108.1106,143,743
21 May 20208.8008.8108.5108.5408.5402,625,328
20 May 20208.6508.8508.6108.7508.7501,763,062
19 May 20209.0809.0808.6108.6108.6103,211,082
18 May 20208.8608.9408.5008.5608.5602,430,079
15 May 20208.9609.0008.8508.8508.8502,553,922
14 May 20208.9808.9808.9008.9008.9001,566,462
13 May 20209.1009.1008.9208.9608.9602,481,215
12 May 20209.1409.1409.0209.1009.100999,223
11 May 20209.2009.3009.0609.1409.1401,595,673
08 May 20209.0709.1509.0709.1209.1202,031,821
07 May 20209.1309.1308.9609.0109.0101,381,197
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more