U.S. Markets closed

CATHAY PAC AIR (0293.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.300-0.200 (-1.600%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201712.4212.4212.1612.3012.304,696,000
Jul 20, 201712.4212.5012.1012.5012.509,668,684
Jul 19, 201712.4812.4812.2212.4212.4210,100,000
Jul 18, 201712.5812.6012.3412.5012.503,880,036
Jul 17, 201712.7012.7212.5012.5812.583,779,794
Jul 14, 201712.7012.7412.5812.7212.724,664,000
Jul 13, 201712.7012.8812.7012.7412.744,053,119
Jul 12, 201712.6812.7412.5812.7012.703,756,738
Jul 11, 201712.7612.9612.5812.6612.669,666,100
Jul 10, 201712.3212.9612.3212.7412.7410,824,393
Jul 07, 201712.3012.4212.2412.3212.322,250,077
Jul 06, 201712.1612.3612.0812.2612.264,872,664
Jul 05, 201712.0012.0811.9812.0212.022,820,506
Jul 04, 201712.0612.1011.9212.0012.007,862,195
Jul 03, 201712.0012.2012.0012.1212.124,895,000
Jun 30, 201712.0612.2811.8812.1212.129,461,453
Jun 29, 201712.0812.1812.0212.0612.064,663,423
Jun 28, 201712.2012.2611.9612.0812.087,617,800
Jun 27, 201712.2012.3212.0012.1812.185,697,000
Jun 26, 201712.1212.1812.0212.1212.122,846,320
Jun 23, 201712.0212.0811.9212.0412.044,077,000
Jun 22, 201712.0012.1011.9812.0212.024,997,000
Jun 21, 201712.2812.3011.9212.0412.047,007,411
Jun 20, 201712.3212.4012.1812.2212.226,138,633
Jun 19, 201712.4612.5812.3212.4012.405,125,172
Jun 16, 201712.4812.4812.2012.3812.3811,161,321
Jun 15, 201712.4612.4812.3412.3812.386,824,269
Jun 14, 201712.4012.6812.3212.4012.4010,756,259
Jun 13, 201712.4012.4612.2612.3212.327,306,383
Jun 12, 201712.6012.6212.3012.4012.408,175,493
Jun 09, 201712.5412.6812.4212.6212.6218,065,278
Jun 08, 201712.0212.7012.0212.5412.5423,951,771
Jun 07, 201711.8611.8811.7011.8011.805,438,167
Jun 06, 201711.6011.9011.5611.8611.867,713,000
Jun 05, 201711.6211.7211.5211.6011.604,590,072
Jun 02, 201711.5411.6811.4611.6211.628,520,740
Jun 01, 201711.4011.7611.4011.6011.6020,874,787
May 31, 201711.7011.7611.3811.4011.40109,536,427
May 29, 201711.7211.8411.5411.7011.707,517,272
May 26, 201711.9211.9411.6611.7211.7210,221,268
May 25, 201712.1812.1811.7211.9411.9410,193,626
May 24, 201711.5012.1811.4812.1812.1822,732,408
May 23, 201711.5811.6211.3411.4811.488,733,150
May 22, 201711.4011.7411.3811.5811.588,960,250
May 19, 201711.3211.4011.2211.3211.327,203,000
May 18, 201710.9611.4810.9011.3211.3217,427,153
May 17, 201710.5811.2810.5011.1011.1023,549,472
May 16, 201710.4010.6010.2010.5810.5826,048,507
May 15, 201710.8610.9410.7610.7810.7810,120,284
May 12, 201710.9811.0010.8810.9010.904,793,496
May 11, 201710.9811.0010.8610.9610.965,486,893
May 10, 201711.1211.1810.8610.8810.889,721,916
May 09, 201711.1411.1811.0211.1411.143,807,933
May 08, 201711.2011.2011.0211.1011.102,180,961
May 05, 201711.2011.2211.0611.1411.143,219,000
May 04, 201711.1611.2411.0411.1611.162,014,827
May 02, 201711.2011.4011.1611.1611.164,205,974
Apr 28, 201711.3411.4411.1611.2011.205,284,303
Apr 27, 201711.2011.3811.1211.3811.384,724,675
Apr 26, 201711.2411.3411.1611.2411.247,478,899
Apr 25, 201711.3011.3011.2011.2411.249,514,002
Apr 24, 201711.0411.3610.9211.2211.226,837,790
Apr 21, 201710.8011.0610.7811.0411.044,679,092
Apr 20, 201710.8010.8410.7210.8010.804,455,000
Apr 19, 201710.9411.1810.8010.8610.866,194,680
Apr 18, 201710.9410.9810.9010.9010.902,242,014
Apr 13, 201711.0211.3010.8610.9410.949,455,307
Apr 12, 201711.0011.0010.9010.9210.924,293,712
Apr 11, 201711.1411.1410.7210.9810.9814,040,581
Apr 10, 201711.2411.3811.1211.1611.167,031,801
Apr 07, 201711.2611.2811.1211.2811.285,165,485
Apr 06, 201711.3011.3411.1011.2611.266,075,710
Apr 05, 201711.3611.4211.3211.3211.326,842,016
Apr 03, 201711.3411.3811.2811.3611.362,861,900
Mar 31, 201711.3811.3811.2611.2811.284,488,729
Mar 30, 201711.3811.3811.2211.2411.244,109,438
Mar 29, 201711.3211.4211.2611.3011.308,005,915
Mar 28, 201711.1811.2811.1411.2011.204,956,283
Mar 27, 201711.2211.2811.1211.1811.185,281,559
Mar 24, 201711.0011.3410.9011.2811.2818,220,897
Mar 23, 201710.9611.1010.9611.0011.009,461,791
Mar 22, 201711.3811.3810.8211.0211.0218,444,160
Mar 21, 201711.2011.4811.1611.3611.369,170,857
Mar 20, 201711.2011.3211.0611.2011.208,028,415
Mar 17, 201711.1211.4011.1211.2811.2812,530,500
Mar 16, 201711.2011.4011.0811.1211.1216,652,183
Mar 15, 201711.6011.8610.8011.4411.4425,780,248
Mar 14, 201711.4811.7211.4811.6011.605,102,624
Mar 13, 201711.4811.5611.4411.5011.504,486,240
Mar 10, 201711.6211.6411.4411.5011.503,660,453
Mar 09, 201711.7211.7211.4211.5811.585,282,228
Mar 08, 201711.9211.9211.6611.7811.784,904,144
Mar 07, 201711.7811.9811.7611.9611.9617,073,532
Mar 06, 201711.3812.0611.3811.8011.8024,657,911
Mar 03, 201711.3211.4011.2611.3411.3411,729,650
Mar 02, 201711.3811.4611.3411.4211.426,689,036
Mar 01, 201711.4011.4411.3211.3411.346,351,861
Feb 28, 201711.3611.4411.3011.4011.406,212,020
Feb 27, 201711.4211.4211.2811.3411.343,754,626
Feb 24, 201711.4411.4611.1811.4211.425,684,634
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...