Cathay Pacific Airways Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	7.710	7.740	7.660	7.700	6.194	3,976,203
2023-11-13	7.720	7.720	7.630	7.710	6.203	3,667,150
2023-11-10	7.790	7.790	7.690	7.730	6.219	2,884,235
2023-11-09	7.780	7.820	7.740	7.800	6.275	1,506,007
2023-11-08	7.780	7.850	7.760	7.780	6.259	2,878,146
2023-11-07	7.850	7.850	7.740	7.780	6.259	3,526,053
2023-11-06	7.810	7.900	7.800	7.880	6.339	5,758,224
2023-11-03	7.810	7.820	7.730	7.770	6.251	3,658,558
2023-11-02	7.850	7.850	7.720	7.750	6.235	3,569,105
2023-11-01	7.900	7.900	7.790	7.810	6.283	1,212,722
2023-10-31	7.850	7.900	7.810	7.860	6.323	1,835,520
2023-10-30	7.900	7.920	7.770	7.840	6.307	1,831,209
2023-10-27	7.840	7.910	7.740	7.900	6.355	3,569,636
2023-10-26	7.880	7.880	7.800	7.840	6.307	2,399,930
2023-10-25	7.740	7.900	7.740	7.850	6.315	2,695,280
2023-10-24	7.710	8.030	7.690	7.720	6.211	6,019,734
2023-10-20	7.710	7.780	7.670	7.710	6.203	2,921,495
2023-10-19	7.760	7.820	7.730	7.740	6.227	7,511,509
2023-10-18	7.870	7.920	7.800	7.840	6.307	4,839,618
2023-10-17	7.940	7.970	7.880	7.920	6.371	5,776,071
2023-10-16	7.940	7.980	7.860	7.940	6.388	4,619,038
2023-10-13	8.080	8.110	7.950	7.970	6.412	4,737,091
2023-10-12	8.180	8.220	8.110	8.150	6.556	3,938,650
2023-10-11	8.050	8.150	8.050	8.090	6.508	3,700,766
2023-10-10	8.180	8.180	8.010	8.050	6.476	4,030,094
2023-10-09	8.170	8.200	8.120	8.180	6.581	2,346,363
2023-10-06	8.100	8.280	8.080	8.250	6.637	8,184,527
2023-10-05	8.000	8.140	7.980	8.010	6.444	2,004,672
2023-10-04	8.000	8.030	7.900	7.990	6.428	5,329,277
2023-10-03	8.040	8.110	8.010	8.040	6.468	4,014,367
2023-09-29	7.930	8.080	7.930	8.040	6.468	2,591,485
2023-09-28	8.000	8.090	7.900	7.910	6.363	6,309,000
2023-09-27	8.000	8.110	8.000	8.060	6.484	5,077,888
2023-09-26	8.040	8.090	8.010	8.010	6.444	11,997,000
2023-09-25	8.200	8.260	8.050	8.060	6.484	5,164,915
2023-09-22	8.130	8.160	8.070	8.160	6.565	7,651,604
2023-09-21	8.170	8.230	8.130	8.140	6.548	3,028,165
2023-09-20	8.190	8.270	8.110	8.160	6.565	5,509,003
2023-09-19	8.160	8.260	8.130	8.200	6.597	4,189,620
2023-09-18	8.220	8.250	8.160	8.160	6.565	4,411,275
2023-09-15	8.320	8.350	8.200	8.240	6.629	5,312,903
2023-09-14	8.340	8.450	8.300	8.320	6.693	2,469,834
2023-09-13	8.420	8.440	8.330	8.360	6.725	1,601,323
2023-09-12	8.250	8.440	8.250	8.420	6.774	4,619,279
2023-09-11	8.290	8.320	8.210	8.290	6.669	4,214,711
2023-09-07	8.440	8.480	8.300	8.320	6.693	2,535,616
2023-09-06	8.460	8.510	8.350	8.380	6.742	5,742,170
2023-09-05	8.520	8.520	8.420	8.490	6.830	2,667,334
2023-09-04	8.380	8.550	8.290	8.520	6.854	5,556,564
2023-08-31	8.300	8.440	8.230	8.360	6.725	7,024,315
2023-08-30	8.470	8.490	8.280	8.300	6.677	3,688,484
2023-08-29	8.280	8.460	8.230	8.410	6.766	7,510,635
2023-08-28	8.300	8.380	8.230	8.270	6.653	6,738,164
2023-08-25	8.290	8.350	8.240	8.250	6.637	3,598,305
2023-08-24	8.340	8.400	8.280	8.310	6.685	4,425,272
2023-08-23	8.280	8.350	8.230	8.320	6.693	4,436,197
2023-08-22	8.350	8.390	8.220	8.340	6.709	9,626,893
2023-08-21	8.540	8.540	8.300	8.340	6.709	10,930,720
2023-08-18	8.560	8.590	8.490	8.550	6.878	6,911,925
2023-08-17	8.510	8.610	8.420	8.560	6.886	5,302,711

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.