Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	8.730	8.730	8.510	8.560	6.886	12,769,630
2023-08-15	8.790	8.890	8.660	8.760	7.047	6,337,410
2023-08-14	8.690	8.800	8.650	8.800	7.079	10,569,160
2023-08-11	8.950	8.980	8.770	8.800	7.079	8,298,536
2023-08-10	8.660	8.930	8.660	8.900	7.160	18,824,420
2023-08-09	8.660	8.800	8.630	8.660	6.967	9,823,712
2023-08-08	8.680	8.810	8.570	8.670	6.975	8,500,344
2023-08-07	8.660	8.750	8.570	8.680	6.983	6,651,610
2023-08-04	8.660	8.740	8.610	8.630	6.943	4,671,544
2023-08-03	8.700	8.750	8.600	8.660	6.967	3,903,603
2023-08-02	8.900	8.900	8.700	8.750	7.039	4,427,100
2023-08-01	8.790	8.900	8.780	8.830	7.104	5,109,914
2023-07-31	8.790	8.850	8.720	8.830	7.104	7,409,093
2023-07-28	8.800	8.910	8.730	8.790	7.071	5,945,496
2023-07-27	8.700	8.890	8.630	8.800	7.079	10,000,570
2023-07-26	8.650	8.690	8.600	8.630	6.943	5,551,586
2023-07-25	8.670	8.670	8.570	8.600	6.919	4,958,674
2023-07-24	8.660	8.690	8.570	8.610	6.927	4,253,558
2023-07-21	8.700	8.710	8.600	8.660	6.967	4,673,476
2023-07-20	8.690	8.690	8.560	8.620	6.935	9,900,061
2023-07-19	8.570	8.650	8.520	8.650	6.959	9,621,943
2023-07-18	8.560	8.600	8.460	8.520	6.854	17,320,029
2023-07-14	8.120	8.630	8.000	8.500	6.838	27,911,779
2023-07-13	8.130	8.140	8.080	8.120	6.532	3,188,134
2023-07-12	8.110	8.130	8.050	8.130	6.540	4,665,062
2023-07-11	8.040	8.120	8.040	8.100	6.516	2,531,312
2023-07-10	8.100	8.170	8.010	8.040	6.468	2,520,865
2023-07-07	8.060	8.100	8.010	8.060	6.484	2,197,156
2023-07-06	8.160	8.170	8.020	8.110	6.524	2,789,008
2023-07-05	8.230	8.280	8.050	8.180	6.581	6,005,082
2023-07-04	8.220	8.280	8.160	8.230	6.621	3,058,415
2023-07-03	8.030	8.280	8.030	8.220	6.613	5,048,417
2023-06-30	8.000	8.100	7.970	8.010	6.444	3,273,545
2023-06-29	8.150	8.150	7.940	7.970	6.412	9,401,017
2023-06-28	8.210	8.250	8.080	8.120	6.532	8,166,582
2023-06-27	8.320	8.380	8.160	8.200	6.597	8,364,111
2023-06-26	8.310	8.390	8.210	8.300	6.677	8,700,306
2023-06-23	8.190	8.340	8.080	8.310	6.685	10,418,760
2023-06-21	8.160	8.190	8.040	8.190	6.589	18,375,740
2023-06-20	7.840	8.190	7.750	8.160	6.565	30,760,869
2023-06-19	7.630	7.770	7.630	7.730	6.219	5,337,888
2023-06-16	7.560	7.690	7.560	7.630	6.138	6,968,568
2023-06-15	7.500	7.560	7.450	7.560	6.082	3,047,482
2023-06-14	7.510	7.570	7.480	7.500	6.034	2,977,000
2023-06-13	7.440	7.510	7.420	7.490	6.026	1,902,887
2023-06-12	7.500	7.510	7.430	7.440	5.985	1,429,909
2023-06-09	7.500	7.550	7.500	7.500	6.034	2,493,443
2023-06-08	7.480	7.500	7.430	7.480	6.017	1,743,961
2023-06-07	7.380	7.490	7.380	7.440	5.985	5,372,132
2023-06-06	7.380	7.440	7.300	7.330	5.897	2,589,700
2023-06-05	7.270	7.390	7.250	7.390	5.945	2,808,510
2023-06-02	7.110	7.350	7.110	7.270	5.849	4,756,870
2023-06-01	7.100	7.150	7.080	7.080	5.696	5,133,236
2023-05-31	7.280	7.300	7.060	7.140	5.744	11,079,670
2023-05-30	7.220	7.320	7.200	7.290	5.865	4,224,273
2023-05-29	7.320	7.360	7.210	7.220	5.808	4,651,183
2023-05-25	7.480	7.480	7.180	7.310	5.881	13,244,290
2023-05-24	7.520	7.550	7.430	7.500	6.034	9,096,079
2023-05-23	7.540	7.650	7.510	7.620	6.130	6,255,350
2023-05-22	7.400	7.600	7.330	7.570	6.090	9,362,665

← NewerPage 14 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.