UK Markets open in 6 hrs 58 mins

Cathay Pacific Airways Limited (0293.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
5.290+0.130 (+2.52%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020------
04 Aug 20205.1005.2905.1005.2905.2906,040,921
03 Aug 20205.2305.2705.1205.1605.1605,029,015
31 Jul 20205.2305.3005.2005.2305.23013,311,691
30 Jul 20205.3005.3005.1705.2705.27014,144,918
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 20206.4116.4816.2726.2986.2988,417,694
07 Jul 20206.6736.7086.4386.4386.4387,834,587
06 Jul 20206.3596.5776.3426.5776.57717,854,324
03 Jul 20206.5166.5166.3246.3596.3599,372,559
02 Jul 20206.5256.5686.4206.4816.4819,670,379
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 202010.46010.4608.5508.7208.72068,156,373
09 Jun 20208.8108.8108.8108.8108.810-
08 Jun 20209.1509.1808.6508.8108.8108,342,632
05 Jun 20208.5009.0108.5008.9008.90013,997,406
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
06 May 20209.1909.2109.0009.1209.1201,374,016
05 May 20209.0509.2008.9509.1409.1402,016,612
04 May 20209.0009.1208.9009.0609.0602,851,000
29 Apr 20209.1609.2408.9009.1909.1901,884,200
28 Apr 20208.9209.1008.8109.0909.0901,976,933
27 Apr 20209.0009.0708.8508.8708.8701,630,970
24 Apr 20209.0009.0208.9008.9008.9001,143,250
23 Apr 20209.1009.2708.9308.9808.980905,000
22 Apr 20209.0009.0508.7009.0209.0201,198,432
21 Apr 20209.4009.4008.8808.9008.9002,733,000
20 Apr 20209.4009.5009.3009.3909.3901,442,926
17 Apr 20209.1209.3809.1209.3609.3603,248,516
16 Apr 20208.8109.0508.8109.0109.0102,005,065
15 Apr 20209.2009.3008.9208.9308.9302,683,157
14 Apr 20209.5609.5609.1009.1209.1202,395,619
09 Apr 20208.7309.0508.7309.0409.0404,128,000
08 Apr 20208.7708.7708.4408.6108.6101,991,254
07 Apr 20208.2908.6608.2908.5008.5002,305,760
06 Apr 20208.2608.2908.0008.2708.2701,840,000
03 Apr 20208.2008.3808.0708.1908.1901,276,222
02 Apr 20208.1208.2307.9508.2008.2001,449,883
01 Apr 20208.3008.3608.0508.1208.1201,532,252
31 Mar 20208.1208.5008.1108.3008.3001,833,594
30 Mar 20208.1208.2507.9008.1208.1201,832,210
27 Mar 20208.4008.5008.1008.1208.1203,031,507
26 Mar 20208.6008.6308.2908.3108.3103,541,089
25 Mar 20208.1808.6008.1708.4308.4304,126,323
24 Mar 20207.9008.2007.8107.8507.8503,206,901
23 Mar 20208.4708.4707.6007.6607.6603,126,181
20 Mar 20208.2008.4508.0308.0708.0704,736,086
19 Mar 20208.3008.3007.5608.1608.1606,408,915
18 Mar 20208.9008.9808.3208.3708.3705,005,769
17 Mar 20209.1009.2908.7908.8808.8806,626,146
16 Mar 20209.2609.2608.9809.0609.0604,145,000
13 Mar 20209.6009.6008.7509.4909.4907,793,490
12 Mar 202010.10010.1009.6409.7709.7704,505,880
11 Mar 202010.16010.3809.87010.18010.1807,708,661
*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