Cathay Pacific Airways Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	7.060	7.060	6.860	6.960	5.599	7,062,101
2022-02-25	7.010	7.090	7.000	7.060	5.680	4,637,004
2022-02-24	7.080	7.100	6.960	7.040	5.664	9,423,632
2022-02-23	7.070	7.140	7.030	7.080	5.696	4,254,704
2022-02-22	7.170	7.200	7.020	7.100	5.712	7,831,505
2022-02-21	7.060	7.200	7.050	7.180	5.776	5,366,911
2022-02-18	7.180	7.200	7.080	7.120	5.728	7,226,824
2022-02-17	7.200	7.270	7.150	7.250	5.832	7,755,368
2022-02-16	6.960	7.280	6.960	7.230	5.816	20,879,119
2022-02-15	6.950	7.040	6.870	6.910	5.559	8,434,675
2022-02-14	6.960	6.990	6.900	6.950	5.591	5,982,022
2022-02-11	6.940	7.020	6.860	6.980	5.615	9,322,054
2022-02-10	7.040	7.040	6.910	6.950	5.591	11,718,730
2022-02-09	6.850	7.040	6.820	7.020	5.647	15,976,970
2022-02-08	6.700	6.850	6.660	6.840	5.503	6,260,194
2022-02-07	6.550	6.720	6.550	6.700	5.390	14,312,820
2022-02-04	6.510	6.640	6.510	6.600	5.310	5,156,999
2022-01-31	6.450	6.560	6.420	6.480	5.213	1,882,327
2022-01-28	6.380	6.500	6.380	6.440	5.181	2,625,500
2022-01-27	6.440	6.450	6.360	6.380	5.133	2,756,544
2022-01-26	6.560	6.640	6.420	6.510	5.237	5,282,720
2022-01-25	6.600	6.750	6.540	6.570	5.285	10,079,270
2022-01-24	6.550	6.670	6.470	6.590	5.302	8,488,446
2022-01-21	6.410	6.700	6.400	6.590	5.302	17,744,930
2022-01-20	6.370	6.430	6.340	6.410	5.157	8,176,723
2022-01-19	6.460	6.470	6.400	6.420	5.165	2,886,603
2022-01-18	6.400	6.530	6.400	6.460	5.197	3,481,000
2022-01-17	6.400	6.460	6.340	6.400	5.149	2,561,000
2022-01-14	6.380	6.430	6.300	6.380	5.133	3,611,869
2022-01-13	6.410	6.420	6.320	6.340	5.100	4,612,211
2022-01-12	6.450	6.480	6.400	6.410	5.157	2,984,171
2022-01-11	6.510	6.600	6.430	6.460	5.197	3,355,868
2022-01-10	6.370	6.580	6.360	6.510	5.237	7,464,894
2022-01-07	6.260	6.400	6.260	6.370	5.125	2,454,457
2022-01-06	6.400	6.400	6.250	6.310	5.076	3,777,590
2022-01-05	6.550	6.630	6.400	6.430	5.173	5,327,237
2022-01-04	6.380	6.630	6.380	6.560	5.277	4,526,525
2022-01-03	6.350	6.400	6.300	6.380	5.133	3,162,959
2021-12-31	6.380	6.420	6.200	6.390	5.141	792,996
2021-12-30	6.520	6.520	6.420	6.430	5.173	1,547,999
2021-12-29	6.450	6.550	6.450	6.520	5.245	4,037,292
2021-12-28	6.380	6.480	6.330	6.470	5.205	2,907,000
2021-12-24	6.380	6.380	6.350	6.380	5.133	656,044
2021-12-23	6.360	6.400	6.340	6.370	5.125	841,841
2021-12-22	6.370	6.410	6.320	6.340	5.100	2,215,150
2021-12-21	6.300	6.360	6.250	6.330	5.092	1,475,314
2021-12-20	6.250	6.320	6.200	6.300	5.068	3,503,400
2021-12-17	6.350	6.410	6.260	6.300	5.068	7,499,408
2021-12-16	6.420	6.500	6.300	6.380	5.133	2,738,659
2021-12-15	6.370	6.500	6.370	6.420	5.165	5,238,497
2021-12-14	6.460	6.470	6.330	6.370	5.125	4,056,483
2021-12-13	6.480	6.510	6.420	6.470	5.205	2,228,382
2021-12-10	6.590	6.590	6.420	6.480	5.213	2,863,742
2021-12-09	6.530	6.600	6.440	6.590	5.302	3,977,176
2021-12-08	6.500	6.640	6.470	6.490	5.221	4,424,160
2021-12-07	6.280	6.620	6.270	6.500	5.229	11,099,080
2021-12-06	6.260	6.280	6.140	6.170	4.964	5,323,747
2021-12-03	6.240	6.350	6.160	6.260	5.036	6,836,134
2021-12-02	6.270	6.270	6.110	6.170	4.964	9,020,519
2021-12-01	6.300	6.400	6.210	6.300	5.068	6,545,200

← NewerPage 20 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.