Cathay Pacific Airways Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 8.090 | 8.140 | 7.930 | 8.140 | 6.548 | 1,516,130 |
| 2024-02-08 | 8.010 | 8.230 | 8.000 | 8.030 | 6.460 | 6,966,299 |
| 2024-02-07 | 8.000 | 8.080 | 7.970 | 8.000 | 6.436 | 3,106,579 |
| 2024-02-06 | 7.970 | 8.030 | 7.930 | 8.000 | 6.436 | 3,093,657 |
| 2024-02-05 | 8.030 | 8.030 | 7.920 | 7.920 | 6.371 | 3,372,936 |
| 2024-02-02 | 8.050 | 8.120 | 7.970 | 8.040 | 6.468 | 4,127,909 |
| 2024-02-01 | 7.990 | 8.120 | 7.920 | 7.990 | 6.428 | 6,033,348 |
| 2024-01-31 | 7.850 | 7.970 | 7.820 | 7.970 | 6.412 | 6,341,596 |
| 2024-01-30 | 7.950 | 7.950 | 7.800 | 7.820 | 6.291 | 3,522,918 |
| 2024-01-29 | 7.910 | 7.970 | 7.860 | 7.960 | 6.404 | 3,866,924 |
| 2024-01-26 | 7.890 | 7.920 | 7.830 | 7.860 | 6.323 | 2,835,650 |
| 2024-01-25 | 7.810 | 7.900 | 7.740 | 7.890 | 6.347 | 3,279,016 |
| 2024-01-24 | 7.820 | 7.900 | 7.750 | 7.900 | 6.355 | 6,511,301 |
| 2024-01-23 | 7.700 | 7.860 | 7.700 | 7.810 | 6.283 | 3,021,538 |
| 2024-01-22 | 7.840 | 7.840 | 7.670 | 7.700 | 6.194 | 7,028,167 |
| 2024-01-19 | 7.760 | 7.920 | 7.740 | 7.840 | 6.307 | 3,785,395 |
| 2024-01-18 | 7.800 | 7.810 | 7.730 | 7.760 | 6.243 | 3,472,710 |
| 2024-01-17 | 7.900 | 7.920 | 7.800 | 7.800 | 6.275 | 9,748,716 |
| 2024-01-16 | 7.930 | 8.010 | 7.840 | 7.900 | 6.355 | 3,665,392 |
| 2024-01-15 | 7.910 | 8.040 | 7.900 | 7.910 | 6.363 | 2,491,266 |
| 2024-01-12 | 8.010 | 8.030 | 7.900 | 7.920 | 6.371 | 5,397,265 |
| 2024-01-11 | 8.050 | 8.060 | 7.900 | 8.000 | 6.436 | 5,365,043 |
| 2024-01-10 | 8.150 | 8.180 | 8.040 | 8.060 | 6.484 | 2,362,287 |
| 2024-01-09 | 8.100 | 8.230 | 8.100 | 8.200 | 6.597 | 4,915,562 |
| 2024-01-08 | 8.200 | 8.220 | 8.080 | 8.120 | 6.532 | 2,764,611 |
| 2024-01-05 | 8.270 | 8.300 | 8.160 | 8.210 | 6.605 | 2,039,272 |
| 2024-01-04 | 8.080 | 8.300 | 8.030 | 8.260 | 6.645 | 10,084,180 |
| 2024-01-03 | 8.090 | 8.120 | 8.030 | 8.100 | 6.516 | 4,249,321 |
| 2024-01-02 | 8.160 | 8.160 | 8.000 | 8.090 | 6.508 | 7,252,545 |
| 2023-12-29 | 8.220 | 8.240 | 8.150 | 8.160 | 6.565 | 1,682,915 |
| 2023-12-28 | 8.140 | 8.240 | 8.140 | 8.220 | 6.613 | 2,088,044 |
| 2023-12-27 | 8.270 | 8.270 | 8.120 | 8.160 | 6.565 | 2,572,309 |
| 2023-12-22 | 8.310 | 8.340 | 8.270 | 8.270 | 6.653 | 2,182,707 |
| 2023-12-21 | 8.270 | 8.360 | 8.230 | 8.310 | 6.685 | 2,503,168 |
| 2023-12-20 | 8.300 | 8.360 | 8.220 | 8.270 | 6.653 | 3,433,328 |
| 2023-12-19 | 8.320 | 8.330 | 8.250 | 8.300 | 6.677 | 4,033,450 |
| 2023-12-18 | 8.380 | 8.450 | 8.310 | 8.360 | 6.725 | 6,152,870 |
| 2023-12-15 | 8.330 | 8.400 | 8.260 | 8.390 | 6.750 | 10,541,150 |
| 2023-12-14 | 8.140 | 8.310 | 8.040 | 8.300 | 6.677 | 16,823,680 |
| 2023-12-13 | 7.950 | 8.090 | 7.910 | 8.080 | 6.500 | 11,641,960 |
| 2023-12-12 | 7.850 | 7.910 | 7.840 | 7.880 | 6.339 | 2,913,284 |
| 2023-12-11 | 7.790 | 7.860 | 7.740 | 7.830 | 6.299 | 3,774,400 |
| 2023-12-08 | 7.820 | 7.850 | 7.760 | 7.800 | 6.275 | 9,270,362 |
| 2023-12-07 | 7.760 | 7.830 | 7.700 | 7.820 | 6.291 | 4,098,773 |
| 2023-12-06 | 7.820 | 7.870 | 7.700 | 7.820 | 6.291 | 7,133,062 |
| 2023-12-05 | 7.850 | 7.930 | 7.780 | 7.800 | 6.275 | 6,196,805 |
| 2023-12-04 | 7.860 | 7.890 | 7.800 | 7.830 | 6.299 | 5,508,020 |
| 2023-12-01 | 7.880 | 8.050 | 7.850 | 7.860 | 6.323 | 5,635,736 |
| 2023-11-30 | 7.870 | 7.970 | 7.830 | 7.880 | 6.339 | 4,055,752 |
| 2023-11-29 | 7.850 | 7.910 | 7.780 | 7.870 | 6.331 | 4,832,290 |
| 2023-11-28 | 7.970 | 8.010 | 7.830 | 7.850 | 6.315 | 7,305,750 |
| 2023-11-27 | 8.140 | 8.140 | 7.990 | 8.020 | 6.452 | 4,776,888 |
| 2023-11-24 | 8.110 | 8.200 | 8.110 | 8.150 | 6.556 | 5,315,500 |
| 2023-11-23 | 8.040 | 8.140 | 8.010 | 8.140 | 6.548 | 5,592,682 |
| 2023-11-22 | 8.090 | 8.100 | 8.000 | 8.040 | 6.468 | 2,995,670 |
| 2023-11-21 | 7.970 | 8.120 | 7.930 | 8.090 | 6.508 | 13,699,880 |
| 2023-11-20 | 7.770 | 7.980 | 7.750 | 7.970 | 6.412 | 7,622,149 |
| 2023-11-17 | 7.770 | 7.800 | 7.730 | 7.790 | 6.267 | 2,143,524 |
| 2023-11-16 | 7.900 | 7.900 | 7.720 | 7.820 | 6.291 | 2,678,153 |
| 2023-11-15 | 7.730 | 7.870 | 7.730 | 7.860 | 6.323 | 3,247,627 |
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.