Cathay Pacific Airways Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.110 | 8.200 | 8.060 | 8.170 | 7.099 | 3,703,843 |
| 2024-11-04 | 8.140 | 8.160 | 8.090 | 8.100 | 7.039 | 3,712,198 |
| 2024-11-01 | 8.070 | 8.130 | 8.060 | 8.130 | 7.065 | 3,288,917 |
| 2024-10-31 | 8.120 | 8.130 | 8.080 | 8.100 | 7.039 | 2,608,605 |
| 2024-10-30 | 8.150 | 8.170 | 8.060 | 8.100 | 7.039 | 6,332,000 |
| 2024-10-29 | 8.210 | 8.230 | 8.140 | 8.160 | 7.091 | 4,591,000 |
| 2024-10-28 | 8.090 | 8.220 | 8.070 | 8.210 | 7.134 | 9,932,016 |
| 2024-10-25 | 8.030 | 8.090 | 8.010 | 8.080 | 7.021 | 5,814,282 |
| 2024-10-24 | 8.080 | 8.080 | 7.980 | 8.010 | 6.960 | 4,372,408 |
| 2024-10-23 | 8.000 | 8.060 | 7.970 | 8.040 | 6.986 | 7,264,678 |
| 2024-10-22 | 7.920 | 7.990 | 7.910 | 7.970 | 6.926 | 5,549,220 |
| 2024-10-21 | 8.000 | 8.000 | 7.910 | 7.920 | 6.882 | 6,456,630 |
| 2024-10-18 | 7.900 | 8.010 | 7.890 | 8.000 | 6.952 | 12,070,980 |
| 2024-10-17 | 7.900 | 7.980 | 7.890 | 7.910 | 6.874 | 5,980,941 |
| 2024-10-16 | 7.940 | 8.050 | 7.860 | 7.880 | 6.847 | 7,722,941 |
| 2024-10-15 | 7.980 | 8.070 | 7.920 | 7.930 | 6.891 | 12,623,660 |
| 2024-10-14 | 7.980 | 8.080 | 7.880 | 7.950 | 6.908 | 7,143,664 |
| 2024-10-10 | 7.970 | 8.080 | 7.950 | 7.990 | 6.943 | 10,980,670 |
| 2024-10-09 | 7.910 | 8.000 | 7.790 | 7.870 | 6.839 | 27,047,910 |
| 2024-10-08 | 8.330 | 8.330 | 7.880 | 7.910 | 6.874 | 37,046,512 |
| 2024-10-07 | 8.160 | 8.330 | 8.160 | 8.330 | 7.238 | 20,204,000 |
| 2024-10-04 | 8.160 | 8.200 | 8.060 | 8.160 | 7.091 | 11,870,410 |
| 2024-10-03 | 8.250 | 8.270 | 8.090 | 8.160 | 7.091 | 13,884,020 |
| 2024-10-02 | 8.330 | 8.350 | 8.150 | 8.250 | 7.169 | 30,875,920 |
| 2024-09-30 | 8.320 | 8.400 | 8.260 | 8.350 | 7.256 | 23,254,359 |
| 2024-09-27 | 8.270 | 8.360 | 8.190 | 8.290 | 7.204 | 19,382,529 |
| 2024-09-26 | 8.030 | 8.240 | 8.000 | 8.230 | 7.152 | 17,040,230 |
| 2024-09-25 | 8.100 | 8.160 | 8.020 | 8.040 | 6.986 | 11,383,120 |
| 2024-09-24 | 8.000 | 8.070 | 7.970 | 8.050 | 6.995 | 8,554,290 |
| 2024-09-23 | 8.030 | 8.070 | 7.940 | 7.980 | 6.934 | 9,183,954 |
| 2024-09-20 | 7.990 | 8.050 | 7.950 | 8.050 | 6.995 | 9,734,389 |
| 2024-09-19 | 7.930 | 7.980 | 7.900 | 7.970 | 6.926 | 7,334,285 |
| 2024-09-17 | 7.880 | 7.960 | 7.880 | 7.930 | 6.891 | 6,322,951 |
| 2024-09-16 | 7.870 | 7.930 | 7.830 | 7.930 | 6.891 | 3,344,521 |
| 2024-09-13 | 7.890 | 7.970 | 7.830 | 7.910 | 6.874 | 7,763,041 |
| 2024-09-12 | 7.900 | 7.920 | 7.800 | 7.850 | 6.821 | 3,379,000 |
| 2024-09-11 | 7.870 | 7.900 | 7.790 | 7.890 | 6.856 | 4,653,953 |
| 2024-09-10 | 7.880 | 7.880 | 7.810 | 7.870 | 6.839 | 3,948,937 |
| 2024-09-09 | 7.790 | 7.910 | 7.780 | 7.880 | 6.847 | 6,914,797 |
| 2024-09-05 | 7.700 | 7.800 | 7.700 | 7.790 | 6.769 | 4,445,108 |
| 2024-09-04 | 7.760 | 7.800 | 7.680 | 7.700 | 6.691 | 10,306,120 |
| 2024-09-03 | 8.010 | 8.020 | 7.940 | 7.960 | 6.743 | 3,695,342 |
| 2024-09-02 | 7.950 | 8.010 | 7.900 | 8.010 | 6.786 | 4,449,175 |
| 2024-08-30 | 7.880 | 7.990 | 7.810 | 7.950 | 6.735 | 9,471,791 |
| 2024-08-29 | 7.870 | 7.890 | 7.820 | 7.880 | 6.675 | 4,017,540 |
| 2024-08-28 | 7.910 | 7.910 | 7.830 | 7.880 | 6.675 | 4,366,587 |
| 2024-08-27 | 7.930 | 7.950 | 7.900 | 7.910 | 6.701 | 3,150,898 |
| 2024-08-26 | 7.900 | 7.950 | 7.900 | 7.930 | 6.718 | 3,308,200 |
| 2024-08-23 | 7.850 | 7.900 | 7.820 | 7.890 | 6.684 | 1,976,318 |
| 2024-08-22 | 7.860 | 7.860 | 7.800 | 7.860 | 6.658 | 3,434,882 |
| 2024-08-21 | 7.910 | 7.930 | 7.790 | 7.840 | 6.642 | 9,450,193 |
| 2024-08-20 | 7.850 | 7.940 | 7.850 | 7.940 | 6.726 | 6,331,696 |
| 2024-08-19 | 7.790 | 7.890 | 7.790 | 7.850 | 6.650 | 10,422,680 |
| 2024-08-16 | 7.770 | 7.810 | 7.760 | 7.790 | 6.599 | 4,449,606 |
| 2024-08-15 | 7.750 | 7.780 | 7.730 | 7.770 | 6.582 | 3,710,424 |
| 2024-08-14 | 7.800 | 7.800 | 7.740 | 7.750 | 6.565 | 4,237,041 |
| 2024-08-13 | 7.750 | 7.820 | 7.750 | 7.780 | 6.591 | 4,732,433 |
| 2024-08-12 | 7.860 | 7.860 | 7.720 | 7.730 | 6.548 | 8,634,718 |
| 2024-08-09 | 7.930 | 7.960 | 7.800 | 7.800 | 6.608 | 11,844,590 |
| 2024-08-08 | 7.800 | 7.900 | 7.710 | 7.880 | 6.675 | 13,569,030 |
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.