Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.580	7.610	7.450	7.480	6.017	4,215,120
2022-11-17	7.600	7.630	7.480	7.570	6.090	10,700,690
2022-11-16	7.690	7.770	7.610	7.620	6.130	6,491,141
2022-11-15	7.550	7.690	7.550	7.670	6.170	7,571,417
2022-11-14	7.910	8.060	7.520	7.530	6.058	22,435,971
2022-11-11	7.800	8.080	7.680	7.860	6.323	20,292,381
2022-11-10	7.590	7.690	7.520	7.680	6.178	2,414,798
2022-11-09	7.710	7.810	7.680	7.690	6.186	6,719,900
2022-11-08	7.780	7.810	7.680	7.730	6.219	5,151,315
2022-11-07	7.700	7.830	7.570	7.740	6.227	12,832,540
2022-11-04	7.450	7.830	7.450	7.750	6.235	18,060,330
2022-11-03	7.510	7.520	7.300	7.450	5.993	13,500,510
2022-11-02	7.350	7.550	7.280	7.540	6.066	20,769,881
2022-11-01	7.200	7.400	7.110	7.370	5.929	11,392,280
2022-10-31	7.300	7.300	7.050	7.120	5.728	14,127,000
2022-10-28	7.450	7.490	7.250	7.320	5.889	13,529,130
2022-10-27	7.540	7.600	7.440	7.450	5.993	6,685,748
2022-10-26	7.400	7.570	7.390	7.520	6.050	11,174,450
2022-10-25	7.200	7.440	7.200	7.400	5.953	12,023,740
2022-10-24	7.490	7.590	7.200	7.240	5.824	9,644,605
2022-10-21	7.450	7.690	7.420	7.630	6.138	10,673,590
2022-10-20	7.460	7.580	7.370	7.450	5.993	16,749,080
2022-10-19	7.670	7.800	7.550	7.580	6.098	8,607,010
2022-10-18	7.760	7.800	7.500	7.670	6.170	13,778,470
2022-10-17	7.570	7.700	7.490	7.660	6.162	9,320,583
2022-10-14	7.860	8.070	7.640	7.660	6.162	9,984,506
2022-10-13	8.050	8.070	7.650	7.790	6.267	22,036,840
2022-10-12	8.160	8.200	8.010	8.050	6.476	13,164,930
2022-10-11	8.350	8.380	8.160	8.160	6.565	11,261,510
2022-10-10	8.450	8.500	8.260	8.350	6.717	7,970,596
2022-10-07	8.620	8.720	8.520	8.600	6.919	9,130,344
2022-10-06	8.350	8.700	8.260	8.630	6.943	19,579,699
2022-10-05	8.450	8.510	8.210	8.340	6.709	15,988,980
2022-10-03	8.280	8.290	8.070	8.220	6.613	8,032,909
2022-09-30	8.310	8.400	8.150	8.280	6.661	16,857,859
2022-09-29	8.590	8.610	8.250	8.340	6.709	25,625,289
2022-09-28	8.940	8.940	8.460	8.480	6.822	22,265,881
2022-09-27	8.740	8.980	8.740	8.950	7.200	20,441,891
2022-09-26	8.970	9.150	8.660	8.720	7.015	26,944,400
2022-09-23	8.880	9.150	8.830	8.920	7.176	49,466,680
2022-09-22	8.860	8.900	8.720	8.830	7.104	13,127,770
2022-09-21	8.840	9.200	8.740	8.940	7.192	36,978,160
2022-09-20	8.760	8.930	8.640	8.830	7.104	25,168,359
2022-09-19	8.640	8.780	8.610	8.640	6.951	20,041,990
2022-09-16	8.510	8.620	8.510	8.550	6.878	5,674,909
2022-09-15	8.630	8.660	8.470	8.510	6.846	4,525,189
2022-09-14	8.400	8.640	8.370	8.590	6.910	8,630,051
2022-09-13	8.390	8.550	8.390	8.520	6.854	7,950,824
2022-09-09	8.350	8.470	8.260	8.360	6.725	17,663,740
2022-09-08	8.210	8.380	8.210	8.280	6.661	8,048,495
2022-09-07	8.190	8.270	8.170	8.200	6.597	5,029,309
2022-09-06	8.240	8.320	8.150	8.260	6.645	4,925,441
2022-09-05	8.250	8.250	8.080	8.240	6.629	6,758,325
2022-09-02	8.260	8.290	8.180	8.280	6.661	5,406,533
2022-09-01	8.110	8.250	8.020	8.150	6.556	8,372,854
2022-08-31	8.170	8.270	8.060	8.160	6.565	5,020,170
2022-08-30	8.200	8.340	8.150	8.190	6.589	3,744,199
2022-08-29	8.260	8.290	8.150	8.230	6.621	7,164,842
2022-08-26	8.470	8.490	8.310	8.320	6.693	5,542,666
2022-08-25	8.470	8.510	8.410	8.470	6.814	1,428,470

← NewerPage 17 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.