Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.700	7.770	7.670	7.680	6.178	4,599,636
2023-02-17	7.730	7.770	7.690	7.690	6.186	2,714,874
2023-02-16	7.700	7.860	7.700	7.750	6.235	7,609,246
2023-02-15	7.720	7.740	7.660	7.700	6.194	5,474,600
2023-02-14	7.770	7.770	7.710	7.740	6.227	6,532,846
2023-02-13	7.710	7.780	7.620	7.770	6.251	34,552,141
2023-02-10	7.800	7.800	7.710	7.720	6.211	7,147,062
2023-02-09	7.840	7.840	7.770	7.800	6.275	12,421,720
2023-02-08	7.820	7.870	7.770	7.840	6.307	5,034,726
2023-02-07	7.830	7.840	7.760	7.780	6.259	6,315,598
2023-02-06	7.870	7.900	7.740	7.820	6.291	10,123,380
2023-02-03	7.890	7.900	7.820	7.870	6.331	14,711,000
2023-02-02	7.920	8.000	7.800	7.810	6.283	11,694,070
2023-02-01	7.800	7.950	7.800	7.920	6.371	12,442,300
2023-01-31	8.000	8.050	7.780	7.800	6.275	22,665,029
2023-01-30	8.110	8.150	7.950	8.000	6.436	17,751,699
2023-01-27	8.280	8.310	8.110	8.110	6.524	14,529,170
2023-01-26	8.380	8.480	8.260	8.280	6.661	12,044,690
2023-01-20	8.380	8.380	8.300	8.380	6.742	7,855,371
2023-01-19	8.460	8.460	8.310	8.340	6.709	10,158,750
2023-01-18	8.420	8.520	8.390	8.500	6.838	8,791,409
2023-01-17	8.420	8.440	8.350	8.420	6.774	7,827,500
2023-01-16	8.490	8.580	8.450	8.550	6.878	12,924,720
2023-01-13	8.340	8.590	8.290	8.370	6.733	9,437,274
2023-01-12	8.410	8.410	8.250	8.250	6.637	7,695,758
2023-01-11	8.340	8.410	8.280	8.280	6.661	6,532,998
2023-01-10	8.400	8.480	8.280	8.340	6.709	8,037,129
2023-01-09	8.410	8.490	8.350	8.420	6.774	7,483,442
2023-01-06	8.450	8.540	8.280	8.280	6.661	13,072,470
2023-01-05	8.500	8.550	8.410	8.510	6.846	8,884,785
2023-01-04	8.400	8.490	8.350	8.350	6.717	9,430,622
2023-01-03	8.410	8.520	8.370	8.420	6.774	7,636,499
2022-12-30	8.610	8.680	8.500	8.520	6.854	3,702,909
2022-12-29	8.670	8.670	8.440	8.580	6.902	9,522,236
2022-12-28	8.750	8.840	8.600	8.700	6.999	16,135,950
2022-12-23	8.470	8.750	8.430	8.720	7.015	10,462,500
2022-12-22	8.460	8.670	8.460	8.550	6.878	5,494,335
2022-12-21	8.420	8.440	8.320	8.440	6.790	2,002,044
2022-12-20	8.400	8.420	8.290	8.400	6.758	6,593,972
2022-12-19	8.480	8.580	8.410	8.420	6.774	3,619,157
2022-12-16	8.560	8.600	8.470	8.560	6.886	6,084,444
2022-12-15	8.600	8.720	8.500	8.560	6.886	9,700,045
2022-12-14	8.770	8.870	8.580	8.610	6.927	12,546,530
2022-12-13	8.490	8.930	8.460	8.760	7.047	21,818,221
2022-12-12	8.500	8.660	8.400	8.490	6.830	11,824,460
2022-12-09	8.500	8.510	8.340	8.420	6.774	22,280,330
2022-12-08	8.190	8.510	8.180	8.500	6.838	17,258,711
2022-12-07	8.150	8.590	8.120	8.170	6.573	32,440,570
2022-12-06	8.010	8.230	7.930	8.150	6.556	14,816,470
2022-12-05	7.900	8.080	7.830	8.070	6.492	12,143,100
2022-12-02	7.900	7.920	7.720	7.770	6.251	8,413,390
2022-12-01	8.130	8.210	7.900	7.910	6.363	12,773,670
2022-11-30	8.000	8.060	7.860	8.060	6.484	10,499,800
2022-11-29	7.760	8.050	7.690	7.990	6.428	16,910,080
2022-11-28	7.300	7.790	7.270	7.760	6.243	16,672,000
2022-11-25	7.460	7.540	7.350	7.350	5.913	7,530,181
2022-11-24	7.440	7.480	7.350	7.400	5.953	5,606,874
2022-11-23	7.340	7.440	7.260	7.440	5.985	7,331,804
2022-11-22	7.360	7.440	7.290	7.310	5.881	4,657,000
2022-11-21	7.460	7.460	7.280	7.330	5.897	7,513,474

← NewerPage 16 of 21 · 1,229 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.