Cathay Pacific Airways Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 6.520 | 6.570 | 6.220 | 6.300 | 5.068 | 14,777,460 |
| 2021-11-29 | 6.700 | 6.750 | 6.420 | 6.520 | 5.245 | 12,253,320 |
| 2021-11-26 | 7.060 | 7.060 | 6.730 | 6.760 | 5.438 | 10,370,750 |
| 2021-11-25 | 7.090 | 7.090 | 7.030 | 7.050 | 5.672 | 1,132,801 |
| 2021-11-24 | 7.100 | 7.100 | 7.040 | 7.070 | 5.688 | 1,274,145 |
| 2021-11-23 | 7.070 | 7.160 | 7.060 | 7.070 | 5.688 | 1,612,976 |
| 2021-11-22 | 7.100 | 7.130 | 7.020 | 7.070 | 5.688 | 4,096,775 |
| 2021-11-19 | 7.150 | 7.170 | 7.030 | 7.100 | 5.712 | 3,840,677 |
| 2021-11-18 | 7.240 | 7.260 | 7.150 | 7.180 | 5.776 | 2,447,749 |
| 2021-11-17 | 7.320 | 7.350 | 7.220 | 7.230 | 5.816 | 2,848,310 |
| 2021-11-16 | 7.300 | 7.380 | 7.210 | 7.300 | 5.873 | 2,515,250 |
| 2021-11-15 | 7.350 | 7.400 | 7.210 | 7.290 | 5.865 | 2,559,421 |
| 2021-11-12 | 7.290 | 7.440 | 7.260 | 7.330 | 5.897 | 3,318,392 |
| 2021-11-11 | 7.320 | 7.360 | 7.220 | 7.280 | 5.857 | 3,077,001 |
| 2021-11-10 | 7.400 | 7.410 | 7.240 | 7.380 | 5.937 | 4,420,596 |
| 2021-11-09 | 7.500 | 7.510 | 7.360 | 7.440 | 5.985 | 7,186,607 |
| 2021-11-08 | 7.270 | 7.600 | 7.270 | 7.500 | 6.034 | 17,708,711 |
| 2021-11-05 | 7.120 | 7.190 | 7.060 | 7.160 | 5.760 | 2,258,005 |
| 2021-11-04 | 7.230 | 7.250 | 7.090 | 7.120 | 5.728 | 1,912,444 |
| 2021-11-03 | 7.230 | 7.300 | 7.100 | 7.180 | 5.776 | 3,803,433 |
| 2021-11-02 | 7.100 | 7.200 | 7.100 | 7.180 | 5.776 | 3,790,300 |
| 2021-11-01 | 7.170 | 7.200 | 6.970 | 7.080 | 5.696 | 1,383,478 |
| 2021-10-29 | 7.170 | 7.230 | 7.110 | 7.170 | 5.768 | 2,736,000 |
| 2021-10-28 | 7.080 | 7.220 | 7.060 | 7.170 | 5.768 | 5,223,650 |
| 2021-10-27 | 7.160 | 7.200 | 7.080 | 7.080 | 5.696 | 3,415,522 |
| 2021-10-26 | 7.140 | 7.240 | 7.120 | 7.160 | 5.760 | 2,143,173 |
| 2021-10-25 | 7.240 | 7.300 | 7.100 | 7.140 | 5.744 | 4,959,834 |
| 2021-10-22 | 7.190 | 7.350 | 7.190 | 7.320 | 5.889 | 8,615,995 |
| 2021-10-21 | 7.190 | 7.190 | 7.060 | 7.150 | 5.752 | 5,608,640 |
← NewerPage 21 of 21 · 1,229 trading days
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.