Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	8.400	8.560	8.350	8.470	6.814	8,880,557
2022-08-23	8.480	8.490	8.330	8.400	6.758	6,408,874
2022-08-22	8.640	8.660	8.480	8.520	6.854	3,849,256
2022-08-19	8.550	8.660	8.550	8.660	6.967	2,577,654
2022-08-18	8.800	8.800	8.600	8.650	6.959	2,851,900
2022-08-17	8.760	8.870	8.730	8.790	7.071	6,447,863
2022-08-16	8.530	8.800	8.510	8.760	7.047	12,094,590
2022-08-15	8.500	8.550	8.430	8.530	6.862	5,664,081
2022-08-12	8.850	8.870	8.420	8.460	6.806	13,548,960
2022-08-11	8.660	8.980	8.640	8.780	7.063	23,029,131
2022-08-10	8.520	8.800	8.500	8.600	6.919	19,242,480
2022-08-09	8.590	8.660	8.470	8.520	6.854	17,179,561
2022-08-08	8.470	8.770	8.470	8.590	6.910	22,687,461
2022-08-05	8.470	8.500	8.380	8.470	6.814	3,467,753
2022-08-04	8.300	8.480	8.300	8.470	6.814	5,274,196
2022-08-03	8.190	8.390	8.150	8.310	6.685	9,024,125
2022-08-02	8.270	8.270	8.010	8.190	6.589	7,878,494
2022-08-01	8.160	8.300	8.030	8.270	6.653	8,268,413
2022-07-29	8.180	8.200	8.040	8.120	6.532	3,434,611
2022-07-28	8.200	8.230	8.100	8.140	6.548	5,904,401
2022-07-27	8.230	8.280	8.170	8.180	6.581	3,215,268
2022-07-26	8.330	8.380	8.220	8.220	6.613	4,551,566
2022-07-25	8.330	8.390	8.210	8.250	6.637	9,111,166
2022-07-22	8.320	8.370	8.230	8.280	6.661	6,198,813
2022-07-21	8.310	8.390	8.270	8.280	6.661	8,507,932
2022-07-20	8.500	8.510	8.310	8.310	6.685	4,217,346
2022-07-19	8.480	8.500	8.380	8.460	6.806	6,343,871
2022-07-18	8.340	8.540	8.340	8.480	6.822	7,825,971
2022-07-15	8.490	8.540	8.280	8.280	6.661	8,686,519
2022-07-14	8.510	8.550	8.410	8.500	6.838	7,693,145
2022-07-13	8.570	8.790	8.470	8.470	6.814	10,811,690
2022-07-12	8.400	8.570	8.390	8.420	6.774	8,537,063
2022-07-11	8.530	8.530	8.360	8.400	6.758	3,866,965
2022-07-08	8.650	8.730	8.480	8.530	6.862	5,168,413
2022-07-07	8.290	8.790	8.150	8.550	6.878	18,524,400
2022-07-06	8.490	8.520	8.240	8.290	6.669	6,562,073
2022-07-05	8.690	8.790	8.480	8.560	6.886	9,174,071
2022-07-04	8.550	8.600	8.230	8.580	6.902	10,258,320
2022-06-30	8.470	8.740	8.470	8.590	6.910	17,019,840
2022-06-29	8.500	8.650	8.450	8.590	6.910	26,526,961
2022-06-28	8.110	8.690	8.070	8.600	6.919	58,846,473
2022-06-27	7.850	8.190	7.850	8.080	6.500	21,117,570
2022-06-24	7.740	7.810	7.600	7.750	6.235	5,763,247
2022-06-23	7.620	7.770	7.570	7.740	6.227	3,941,370
2022-06-22	7.670	7.700	7.550	7.610	6.122	3,762,597
2022-06-21	7.680	7.710	7.580	7.670	6.170	2,853,291
2022-06-20	7.540	7.700	7.530	7.650	6.154	3,633,318
2022-06-17	7.580	7.580	7.500	7.540	6.066	7,263,055
2022-06-16	7.770	7.800	7.550	7.650	6.154	8,067,865
2022-06-15	7.770	7.780	7.700	7.710	6.203	4,989,089
2022-06-14	7.700	7.810	7.660	7.770	6.251	7,319,221
2022-06-13	7.810	7.830	7.680	7.780	6.259	11,665,220
2022-06-10	7.900	7.960	7.800	7.930	6.380	20,547,109
2022-06-09	8.040	8.050	7.850	7.920	6.371	12,761,310
2022-06-08	8.140	8.210	8.030	8.080	6.500	7,239,065
2022-06-07	8.300	8.300	8.110	8.120	6.532	7,734,503
2022-06-06	8.300	8.350	8.210	8.300	6.677	5,961,508
2022-06-02	8.330	8.330	8.150	8.240	6.629	6,878,005
2022-06-01	8.210	8.440	8.200	8.400	6.758	7,139,681
2022-05-31	8.300	8.380	8.100	8.200	6.597	7,148,717

← NewerPage 18 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.