Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	8.360	8.470	8.220	8.290	6.669	8,930,982
2022-05-27	8.060	8.350	8.010	8.310	6.685	16,568,539
2022-05-26	7.850	7.970	7.750	7.970	6.412	7,338,591
2022-05-25	7.790	7.930	7.780	7.800	6.275	3,537,000
2022-05-24	7.800	7.900	7.720	7.790	6.267	6,395,173
2022-05-23	7.860	7.920	7.790	7.850	6.315	3,155,181
2022-05-20	7.810	7.910	7.810	7.880	6.339	3,847,000
2022-05-19	7.910	7.910	7.720	7.810	6.283	4,174,037
2022-05-18	7.970	8.110	7.900	8.000	6.436	11,812,960
2022-05-17	7.780	7.970	7.780	7.970	6.412	6,504,439
2022-05-16	7.850	7.850	7.580	7.780	6.259	5,505,265
2022-05-13	7.700	7.810	7.680	7.750	6.235	4,610,113
2022-05-12	7.840	7.920	7.650	7.680	6.178	8,695,178
2022-05-11	7.730	7.940	7.730	7.840	6.307	4,511,962
2022-05-10	7.800	7.850	7.620	7.800	6.275	9,936,994
2022-05-06	8.060	8.060	7.880	7.900	6.355	11,542,480
2022-05-05	8.120	8.450	8.120	8.230	6.621	22,940,391
2022-05-04	8.090	8.150	8.050	8.100	6.516	5,840,659
2022-05-03	7.880	8.100	7.880	8.100	6.516	10,217,100
2022-04-29	7.870	7.910	7.670	7.880	6.339	7,346,453
2022-04-28	7.970	7.970	7.770	7.840	6.307	4,428,000
2022-04-27	7.770	7.980	7.650	7.960	6.404	15,309,410
2022-04-26	7.780	7.890	7.680	7.810	6.283	15,883,640
2022-04-25	7.470	7.750	7.450	7.660	6.162	17,123,770
2022-04-22	7.370	7.450	7.260	7.390	5.945	5,173,630
2022-04-21	7.440	7.450	7.360	7.370	5.929	7,023,450
2022-04-20	7.550	7.560	7.370	7.390	5.945	13,493,180
2022-04-19	7.670	7.670	7.500	7.530	6.058	6,138,653
2022-04-14	7.770	7.770	7.600	7.700	6.194	9,638,169
2022-04-13	7.610	7.680	7.570	7.680	6.178	5,496,759
2022-04-12	7.350	7.680	7.300	7.650	6.154	9,322,154
2022-04-11	7.590	7.590	7.330	7.340	5.905	7,487,000
2022-04-08	7.530	7.590	7.400	7.590	6.106	4,968,608
2022-04-07	7.750	7.750	7.480	7.530	6.058	5,815,539
2022-04-06	7.790	7.840	7.600	7.730	6.219	7,613,722
2022-04-04	7.780	7.870	7.730	7.810	6.283	5,172,424
2022-04-01	7.680	7.780	7.580	7.780	6.259	5,055,683
2022-03-31	7.780	7.780	7.660	7.710	6.203	4,356,400
2022-03-30	7.570	7.820	7.570	7.770	6.251	7,816,350
2022-03-29	7.680	7.690	7.400	7.500	6.034	7,648,800
2022-03-28	7.600	7.710	7.500	7.680	6.178	6,472,126
2022-03-25	7.670	7.730	7.490	7.610	6.122	11,220,000
2022-03-24	7.770	7.770	7.600	7.640	6.146	9,070,372
2022-03-23	7.780	7.920	7.630	7.780	6.259	14,689,450
2022-03-22	7.700	7.840	7.580	7.710	6.203	34,113,770
2022-03-21	7.880	8.110	7.730	7.760	6.243	40,515,898
2022-03-18	7.480	7.930	7.410	7.730	6.219	50,642,633
2022-03-17	7.280	7.580	7.100	7.510	6.042	40,170,910
2022-03-16	6.780	7.120	6.780	7.090	5.704	16,973,680
2022-03-15	6.810	6.850	6.550	6.750	5.430	10,397,940
2022-03-14	7.100	7.100	6.850	6.890	5.543	7,060,818
2022-03-11	7.030	7.190	6.900	7.120	5.728	9,213,219
2022-03-10	6.680	7.080	6.680	7.060	5.680	15,880,750
2022-03-09	6.500	6.680	6.350	6.640	5.342	13,408,990
2022-03-08	6.510	6.650	6.300	6.340	5.100	12,592,140
2022-03-07	7.050	7.050	6.510	6.520	5.245	14,872,200
2022-03-04	7.250	7.250	7.060	7.120	5.728	5,991,423
2022-03-03	7.030	7.320	7.030	7.250	5.832	12,180,780
2022-03-02	6.990	7.040	6.940	7.010	5.639	4,933,049
2022-03-01	6.950	7.020	6.920	7.000	5.631	4,669,867

← NewerPage 19 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.