Cathay Pacific Airways Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 8.480 | 8.690 | 8.480 | 8.640 | 7.319 | 14,687,860 |
| 2024-05-09 | 8.450 | 8.490 | 8.420 | 8.470 | 7.175 | 3,786,522 |
| 2024-05-08 | 8.500 | 8.500 | 8.390 | 8.420 | 7.133 | 7,204,304 |
| 2024-05-07 | 8.450 | 8.490 | 8.420 | 8.470 | 7.175 | 5,028,878 |
| 2024-05-06 | 8.470 | 8.520 | 8.440 | 8.450 | 7.158 | 5,221,214 |
| 2024-05-03 | 8.450 | 8.520 | 8.410 | 8.440 | 7.150 | 6,019,285 |
| 2024-05-02 | 8.450 | 8.530 | 8.370 | 8.430 | 7.141 | 7,378,481 |
| 2024-04-30 | 8.450 | 8.500 | 8.380 | 8.450 | 7.158 | 6,335,820 |
| 2024-04-29 | 8.410 | 8.460 | 8.310 | 8.390 | 7.107 | 9,912,078 |
| 2024-04-26 | 8.250 | 8.390 | 8.210 | 8.370 | 7.090 | 5,138,944 |
| 2024-04-25 | 8.200 | 8.280 | 8.140 | 8.270 | 7.006 | 4,393,455 |
| 2024-04-24 | 8.080 | 8.220 | 8.070 | 8.210 | 6.955 | 4,421,360 |
| 2024-04-23 | 8.150 | 8.170 | 8.040 | 8.060 | 6.828 | 6,812,951 |
| 2024-04-22 | 8.090 | 8.240 | 8.060 | 8.070 | 6.836 | 5,243,872 |
| 2024-04-19 | 8.150 | 8.190 | 8.000 | 8.060 | 6.828 | 6,150,828 |
| 2024-04-18 | 8.020 | 8.190 | 8.020 | 8.170 | 6.921 | 3,386,769 |
| 2024-04-17 | 7.950 | 8.100 | 7.950 | 8.030 | 6.802 | 2,360,100 |
| 2024-04-16 | 8.120 | 8.280 | 7.950 | 7.960 | 6.743 | 6,415,018 |
| 2024-04-15 | 8.220 | 8.250 | 8.150 | 8.170 | 6.921 | 3,751,584 |
| 2024-04-12 | 8.300 | 8.350 | 8.210 | 8.280 | 7.014 | 8,409,552 |
| 2024-04-11 | 8.350 | 8.370 | 8.240 | 8.260 | 6.997 | 3,507,329 |
| 2024-04-10 | 8.240 | 8.410 | 8.240 | 8.390 | 7.107 | 4,922,101 |
| 2024-04-09 | 8.300 | 8.340 | 8.240 | 8.260 | 6.997 | 2,933,705 |
| 2024-04-08 | 8.370 | 8.370 | 8.180 | 8.310 | 7.040 | 7,669,941 |
| 2024-04-05 | 8.410 | 8.430 | 8.320 | 8.350 | 7.074 | 3,532,037 |
| 2024-04-03 | 8.560 | 8.560 | 8.400 | 8.410 | 7.124 | 5,062,978 |
| 2024-04-02 | 8.510 | 8.630 | 8.410 | 8.540 | 7.234 | 7,492,204 |
| 2024-03-28 | 8.770 | 8.900 | 8.750 | 8.890 | 7.152 | 9,398,302 |
| 2024-03-27 | 8.820 | 8.880 | 8.770 | 8.820 | 7.095 | 4,149,012 |
| 2024-03-26 | 8.780 | 8.860 | 8.760 | 8.800 | 7.079 | 5,445,023 |
| 2024-03-25 | 8.650 | 8.830 | 8.570 | 8.740 | 7.031 | 6,727,000 |
| 2024-03-22 | 8.750 | 8.800 | 8.620 | 8.650 | 6.959 | 7,782,723 |
| 2024-03-21 | 8.730 | 8.860 | 8.730 | 8.800 | 7.079 | 5,284,179 |
| 2024-03-20 | 8.720 | 8.830 | 8.570 | 8.720 | 7.015 | 9,137,000 |
| 2024-03-19 | 8.850 | 8.850 | 8.720 | 8.720 | 7.015 | 7,187,710 |
| 2024-03-18 | 8.730 | 8.930 | 8.720 | 8.830 | 7.104 | 9,918,620 |
| 2024-03-15 | 8.800 | 8.900 | 8.700 | 8.750 | 7.039 | 16,348,980 |
| 2024-03-14 | 9.100 | 9.100 | 8.770 | 8.870 | 7.136 | 37,597,441 |
| 2024-03-13 | 8.660 | 9.350 | 8.660 | 9.180 | 7.385 | 66,358,297 |
| 2024-03-12 | 8.400 | 8.720 | 8.360 | 8.680 | 6.983 | 13,298,220 |
| 2024-03-11 | 8.440 | 8.490 | 8.350 | 8.380 | 6.742 | 6,675,400 |
| 2024-03-08 | 8.500 | 8.530 | 8.390 | 8.440 | 6.790 | 5,514,109 |
| 2024-03-07 | 8.420 | 8.550 | 8.420 | 8.490 | 6.830 | 5,774,709 |
| 2024-03-06 | 8.410 | 8.450 | 8.350 | 8.420 | 6.774 | 2,544,098 |
| 2024-03-05 | 8.410 | 8.510 | 8.370 | 8.410 | 6.766 | 8,450,833 |
| 2024-03-04 | 8.480 | 8.500 | 8.340 | 8.480 | 6.822 | 5,269,133 |
| 2024-03-01 | 8.370 | 8.500 | 8.370 | 8.440 | 6.790 | 6,417,000 |
| 2024-02-29 | 8.390 | 8.510 | 8.350 | 8.480 | 6.822 | 7,775,272 |
| 2024-02-28 | 8.500 | 8.520 | 8.390 | 8.410 | 6.766 | 6,182,072 |
| 2024-02-27 | 8.450 | 8.510 | 8.400 | 8.490 | 6.830 | 17,545,369 |
| 2024-02-26 | 8.150 | 8.500 | 8.140 | 8.400 | 6.758 | 28,890,699 |
| 2024-02-23 | 8.120 | 8.220 | 8.110 | 8.150 | 6.556 | 5,230,554 |
| 2024-02-22 | 8.100 | 8.150 | 8.050 | 8.140 | 6.548 | 5,263,694 |
| 2024-02-21 | 8.100 | 8.170 | 8.080 | 8.140 | 6.548 | 4,315,272 |
| 2024-02-20 | 8.070 | 8.150 | 8.010 | 8.110 | 6.524 | 3,629,386 |
| 2024-02-19 | 8.130 | 8.200 | 8.080 | 8.110 | 6.524 | 3,903,752 |
| 2024-02-16 | 8.160 | 8.230 | 8.070 | 8.190 | 6.589 | 7,001,238 |
| 2024-02-15 | 8.070 | 8.200 | 8.050 | 8.140 | 6.548 | 4,642,092 |
| 2024-02-14 | 8.130 | 8.190 | 7.970 | 8.160 | 6.565 | 5,103,110 |
| 2024-02-09 | 8.090 | 8.140 | 7.930 | 8.140 | 6.548 | 1,516,130 |
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.