Cathay Pacific Airways Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 8.060 | 8.240 | 7.820 | 7.830 | 6.633 | 28,350,820 |
| 2024-08-06 | 7.960 | 8.060 | 7.900 | 8.020 | 6.794 | 9,241,199 |
| 2024-08-05 | 8.020 | 8.080 | 7.850 | 7.860 | 6.658 | 20,291,119 |
| 2024-08-02 | 8.190 | 8.200 | 8.080 | 8.080 | 6.845 | 5,175,330 |
| 2024-08-01 | 8.170 | 8.250 | 8.120 | 8.240 | 6.980 | 7,819,820 |
| 2024-07-31 | 8.090 | 8.170 | 8.040 | 8.160 | 6.913 | 4,370,870 |
| 2024-07-30 | 8.140 | 8.160 | 8.060 | 8.090 | 6.853 | 2,358,665 |
| 2024-07-29 | 8.050 | 8.150 | 8.050 | 8.120 | 6.879 | 2,918,267 |
| 2024-07-26 | 8.030 | 8.070 | 8.000 | 8.050 | 6.819 | 2,123,500 |
| 2024-07-25 | 8.010 | 8.060 | 8.000 | 8.030 | 6.802 | 3,402,370 |
| 2024-07-24 | 8.040 | 8.090 | 8.030 | 8.060 | 6.828 | 2,711,329 |
| 2024-07-23 | 8.060 | 8.100 | 8.030 | 8.040 | 6.811 | 2,136,184 |
| 2024-07-22 | 8.010 | 8.050 | 7.950 | 8.020 | 6.794 | 4,497,840 |
| 2024-07-19 | 8.050 | 8.060 | 7.970 | 8.000 | 6.777 | 7,154,397 |
| 2024-07-18 | 8.150 | 8.150 | 8.060 | 8.060 | 6.828 | 7,840,528 |
| 2024-07-17 | 8.220 | 8.270 | 8.130 | 8.170 | 6.921 | 8,133,786 |
| 2024-07-16 | 8.260 | 8.260 | 8.170 | 8.220 | 6.963 | 3,322,490 |
| 2024-07-15 | 8.320 | 8.340 | 8.260 | 8.270 | 7.006 | 2,654,184 |
| 2024-07-12 | 8.250 | 8.370 | 8.210 | 8.340 | 7.065 | 9,081,207 |
| 2024-07-11 | 8.130 | 8.250 | 8.120 | 8.230 | 6.972 | 6,526,028 |
| 2024-07-10 | 8.140 | 8.200 | 8.120 | 8.130 | 6.887 | 3,781,280 |
| 2024-07-09 | 8.180 | 8.180 | 8.050 | 8.140 | 6.896 | 7,658,878 |
| 2024-07-08 | 8.020 | 8.190 | 7.960 | 8.170 | 6.921 | 9,223,357 |
| 2024-07-05 | 8.040 | 8.050 | 7.920 | 8.000 | 6.777 | 10,186,350 |
| 2024-07-04 | 8.050 | 8.060 | 7.990 | 8.040 | 6.811 | 5,281,760 |
| 2024-07-03 | 7.990 | 8.020 | 7.900 | 8.010 | 6.786 | 9,929,319 |
| 2024-07-02 | 8.010 | 8.040 | 7.950 | 8.000 | 6.777 | 8,182,122 |
| 2024-06-28 | 7.980 | 8.040 | 7.980 | 7.990 | 6.769 | 10,970,060 |
| 2024-06-27 | 8.060 | 8.080 | 7.950 | 8.000 | 6.777 | 17,586,131 |
| 2024-06-26 | 8.040 | 8.080 | 8.030 | 8.060 | 6.828 | 6,516,183 |
| 2024-06-25 | 8.100 | 8.140 | 8.050 | 8.050 | 6.819 | 13,442,440 |
| 2024-06-24 | 8.230 | 8.230 | 8.080 | 8.140 | 6.896 | 7,964,342 |
| 2024-06-21 | 8.240 | 8.290 | 8.200 | 8.230 | 6.972 | 8,981,391 |
| 2024-06-20 | 8.190 | 8.330 | 8.190 | 8.320 | 7.048 | 7,524,271 |
| 2024-06-19 | 8.160 | 8.210 | 8.120 | 8.180 | 6.930 | 5,860,915 |
| 2024-06-18 | 8.120 | 8.200 | 8.110 | 8.160 | 6.913 | 5,597,218 |
| 2024-06-17 | 8.130 | 8.140 | 8.060 | 8.100 | 6.862 | 6,286,796 |
| 2024-06-14 | 8.330 | 8.330 | 8.080 | 8.130 | 6.887 | 11,662,610 |
| 2024-06-13 | 8.200 | 8.380 | 8.130 | 8.350 | 7.074 | 18,338,961 |
| 2024-06-12 | 8.150 | 8.170 | 8.080 | 8.100 | 6.862 | 8,385,129 |
| 2024-06-11 | 8.260 | 8.280 | 8.120 | 8.170 | 6.921 | 8,880,277 |
| 2024-06-07 | 8.320 | 8.350 | 8.250 | 8.260 | 6.997 | 5,641,367 |
| 2024-06-06 | 8.340 | 8.370 | 8.220 | 8.280 | 7.014 | 5,368,100 |
| 2024-06-05 | 8.360 | 8.480 | 8.270 | 8.300 | 7.031 | 4,495,468 |
| 2024-06-04 | 8.290 | 8.470 | 8.260 | 8.360 | 7.082 | 5,369,314 |
| 2024-06-03 | 8.200 | 8.380 | 8.200 | 8.280 | 7.014 | 5,351,668 |
| 2024-05-31 | 8.160 | 8.260 | 8.160 | 8.190 | 6.938 | 7,611,000 |
| 2024-05-30 | 8.260 | 8.280 | 8.070 | 8.140 | 6.896 | 10,008,140 |
| 2024-05-29 | 8.360 | 8.400 | 8.260 | 8.280 | 7.014 | 8,005,993 |
| 2024-05-28 | 8.370 | 8.400 | 8.300 | 8.380 | 7.099 | 6,465,200 |
| 2024-05-27 | 8.300 | 8.400 | 8.250 | 8.350 | 7.074 | 12,887,420 |
| 2024-05-24 | 8.350 | 8.430 | 8.230 | 8.280 | 7.014 | 12,406,520 |
| 2024-05-23 | 8.590 | 8.640 | 8.320 | 8.350 | 7.074 | 20,006,939 |
| 2024-05-22 | 8.590 | 8.850 | 8.590 | 8.650 | 7.328 | 8,870,309 |
| 2024-05-21 | 8.680 | 8.710 | 8.590 | 8.590 | 7.277 | 8,638,854 |
| 2024-05-20 | 8.710 | 8.800 | 8.660 | 8.690 | 7.362 | 6,280,043 |
| 2024-05-17 | 8.660 | 8.810 | 8.660 | 8.680 | 7.353 | 8,174,305 |
| 2024-05-16 | 8.790 | 8.830 | 8.660 | 8.660 | 7.336 | 10,015,050 |
| 2024-05-14 | 8.860 | 8.870 | 8.700 | 8.770 | 7.429 | 8,121,817 |
| 2024-05-13 | 8.700 | 8.850 | 8.650 | 8.800 | 7.455 | 14,365,610 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.2600 HKD |
| 2026-03-31 | 0.6400 HKD |
| 2025-09-03 | 0.2000 HKD |
| 2025-04-01 | 0.4900 HKD |
| 2024-09-04 | 0.2000 HKD |
| 2024-04-02 | 0.4300 HKD |
| 2019-09-04 | 0.1800 HKD |
| 2019-04-02 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.