HKSE - Delayed Quote HKD

CATHAY PAC AIR (0293.HK)

10.420
0.000
(0.00%)
At close: 4:08:10 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202510.40010.44010.32010.42010.4204,563,597
Jun 6, 202510.36010.44010.16010.42010.4206,968,229
Jun 5, 202510.34010.42010.28010.36010.3604,509,300
Jun 4, 202510.44010.50010.26010.34010.3407,022,587
Jun 3, 202510.48010.54010.42010.48010.4804,711,311
Jun 2, 202510.52010.52010.30010.52010.5204,692,821
May 30, 202510.60010.60010.42010.56010.5607,297,000
May 29, 202510.54010.74010.42010.58010.5807,351,982
May 28, 202510.56010.56010.38010.48010.4803,173,884
May 27, 202510.48010.52010.38010.52010.5204,962,508
May 26, 202510.56010.62010.42010.50010.5006,146,384
May 23, 202510.48010.52010.46010.52010.5205,852,852
May 22, 202510.42010.56010.38010.48010.4806,403,322
May 21, 202510.38010.56010.32010.48010.4808,780,538
May 20, 202510.30010.42010.18010.36010.3609,538,297
May 19, 202510.30010.40010.24010.32010.3207,762,635
May 16, 202510.00010.4009.96010.34010.34018,625,206
May 15, 20259.85010.0809.85010.04010.04012,998,940
May 14, 20259.8009.8909.7309.8409.8406,611,146
May 13, 20259.8809.9509.7409.7409.74014,713,743
May 12, 20259.5009.7509.5009.7109.71010,584,544
May 9, 20259.4409.4709.3809.4609.4605,373,743
May 8, 20259.2909.4409.2609.3809.3805,930,336
May 7, 20259.2909.4309.2809.3009.3006,896,016
May 6, 20259.2009.3809.2009.2809.28013,974,899
May 2, 20258.9409.1908.9409.1609.16014,241,180
Apr 30, 20259.0009.0008.8308.9308.9305,288,098
Apr 29, 20258.9608.9608.8808.9308.9303,943,175
Apr 28, 20258.9008.9608.8708.9308.9303,100,892
Apr 25, 20258.9708.9708.8808.9008.9004,937,229
Apr 24, 20258.9809.0008.8508.9508.9506,780,251
Apr 23, 20258.9309.0008.9208.9808.9809,710,372
Apr 22, 20258.8508.8808.7008.8508.8505,001,379
Apr 17, 20258.7008.8908.6008.8908.8907,279,093
Apr 16, 20258.7908.7908.7008.7308.7306,581,610
Apr 15, 20258.9809.0108.7408.7908.79011,349,114
Apr 14, 20259.0009.0608.9308.9808.9809,031,105
Apr 11, 20258.9108.9108.7608.8808.8806,145,829
Apr 10, 20258.9009.0908.8608.9208.92012,176,724
Apr 9, 20258.6608.7708.5008.7208.72013,960,457
Apr 8, 20258.7608.9408.7208.7708.77014,615,606
Apr 7, 20258.5009.0008.5008.7608.76033,883,209
Apr 3, 20259.7009.7009.3009.3609.36031,648,344
Apr 2, 20259.8709.9009.7309.8009.8007,245,219
Apr 1, 2025 0.49 Dividend
Apr 1, 202510.02010.0209.7609.9309.93012,666,280
Mar 31, 202510.46010.54010.32010.3609.87014,452,445
Mar 28, 202510.54010.62010.38010.52010.0228,984,924
Mar 27, 202510.64010.64010.50010.52010.0226,143,592
Mar 26, 202510.78010.80010.52010.64010.1376,933,826
Mar 25, 202510.70010.78010.62010.72010.2137,561,724
Mar 24, 202510.48010.70010.44010.66010.1566,609,091
Mar 21, 202510.54010.60010.46010.54010.0419,386,201
Mar 20, 202510.60010.68010.52010.56010.0613,577,432
Mar 19, 202510.60010.72010.54010.60010.0998,141,312
Mar 18, 202510.50010.64010.50010.54010.0418,224,447
Mar 17, 202510.52010.52010.38010.4009.90812,692,981
Mar 14, 202510.28010.70010.24010.52010.02224,061,910
Mar 13, 202510.70010.70010.16010.3009.81354,518,506
Mar 12, 202511.04011.54010.78010.90010.38437,792,921
Mar 11, 202510.98011.14010.76011.10010.57511,730,148
Mar 10, 202511.12011.22011.02011.16010.6328,254,254
Mar 7, 202510.88011.30010.84011.10010.57518,232,184
Mar 6, 202510.80010.92010.64010.86010.34612,944,655
Mar 5, 202510.68010.80010.60010.76010.25113,761,196
Mar 4, 202510.38010.74010.36010.58010.0809,937,240
Mar 3, 202510.26010.60010.24010.3809.8898,326,317
Feb 28, 202510.22010.26010.10010.2609.7754,516,672
Feb 27, 202510.12010.26010.10010.2209.7377,582,313
Feb 26, 202510.12010.22010.10010.1809.6994,862,683
Feb 25, 202510.08010.20010.08010.1009.6224,604,554
Feb 24, 202510.08010.36010.00010.1609.6798,435,364
Feb 21, 202510.02010.10010.00010.0809.6035,002,650
Feb 20, 202510.18010.18010.00010.0009.5277,306,749
Feb 19, 202510.16010.18010.02010.0409.5654,864,199
Feb 18, 202510.00010.30010.00010.1809.69912,273,685
Feb 17, 202510.00010.1409.92010.0609.5845,820,133
Feb 14, 202510.02010.1609.96010.0009.5275,747,311
Feb 13, 202510.06010.1409.98010.0209.5467,114,988
Feb 12, 202510.00010.1009.90010.0609.58418,579,324
Feb 11, 202510.08010.0809.96010.0209.5465,414,522
Feb 10, 20259.91010.1009.90010.0809.6036,916,606
Feb 7, 202510.14010.1609.8709.9109.44119,614,556
Feb 6, 202510.08010.2809.93010.2409.75610,973,211
Feb 5, 202510.44010.44010.06010.1009.62215,528,210
Feb 4, 202510.40010.44010.30010.4409.9463,736,008
Feb 3, 202510.46010.50010.24010.4009.9085,889,255
Jan 28, 202510.46010.46010.46010.4609.965-
Jan 27, 202510.50010.58010.46010.54010.0413,534,851
Jan 24, 202510.52010.58010.38010.50010.0034,718,581
Jan 23, 202510.50010.60010.40010.52010.0223,810,116
Jan 22, 202510.58010.60010.38010.50010.0038,044,926
Jan 21, 202510.40010.58010.38010.56010.0617,039,584
Jan 20, 202510.40010.60010.32010.3809.8895,205,498
Jan 17, 202510.48010.60010.32010.4009.9085,289,600
Jan 16, 202510.30010.50010.30010.4809.9846,247,817
Jan 15, 202510.44010.46010.24010.3009.8136,111,583
Jan 14, 202510.26010.50010.20010.4209.9278,614,156
Jan 13, 202510.44010.44010.06010.3009.8138,793,642
Jan 10, 202510.46010.66010.38010.4609.96514,210,037
Jan 9, 20259.81010.6009.81010.60010.09944,195,974
Jan 8, 20259.6809.8509.6609.8309.36512,321,759
Jan 7, 20259.6009.7109.5109.7109.2518,348,363
Jan 6, 20259.5409.6509.5209.6009.1464,367,207
Jan 3, 20259.4309.5809.4309.5209.0706,036,206
Jan 2, 20259.5009.5309.4009.4208.9744,547,219
Dec 31, 20249.5709.5709.5709.5709.117-
Dec 30, 20249.5409.6009.5009.5309.0798,616,491
Dec 27, 20249.5809.5809.4809.5509.0984,533,291
Dec 24, 20249.5809.5809.5809.5809.127-
Dec 23, 20249.3509.5709.3509.4909.0417,288,339
Dec 20, 20249.4809.4809.3009.3408.89815,832,751
Dec 19, 20249.3909.5209.3809.5009.05122,996,229
Dec 18, 20249.6109.6309.3609.4008.95532,423,961
Dec 17, 20249.6209.6709.6109.6109.15516,190,049
Dec 16, 20249.6509.6709.5809.6409.18421,161,597
Dec 13, 20249.6409.6709.5909.6709.21317,968,730
Dec 12, 20249.7109.7309.5709.6409.18422,252,540
Dec 11, 20249.7609.8009.7009.7109.25110,438,169
Dec 10, 20249.7409.8009.6709.7909.32728,035,853
Dec 9, 20249.7009.9109.6609.7409.27926,469,332
Dec 6, 20249.6609.7109.6309.7109.25125,757,188
Dec 5, 20249.5909.6709.5009.6609.20329,738,090
Dec 4, 20249.6609.6609.4809.6009.14616,610,880
Dec 3, 20249.6609.7009.6309.6609.20322,127,333
Dec 2, 20249.6809.7109.6409.6609.20318,053,235
Nov 29, 20249.6409.7509.6109.7109.25133,435,358
Nov 28, 20249.6209.6709.5809.6509.19426,032,593
Nov 27, 20249.5509.6209.5109.5809.12727,040,992
Nov 26, 20249.3509.6309.3509.5509.09831,773,561
Nov 25, 20249.2809.4309.2409.3408.89821,385,386
Nov 22, 20249.2009.3009.1909.2408.80323,081,857
Nov 21, 20249.0009.1808.9209.1808.74622,022,742
Nov 20, 20248.9508.9808.8908.9808.55517,911,863
Nov 19, 20248.9208.9508.8708.9508.52720,121,878
Nov 18, 20248.7808.9808.7608.9108.48929,134,016
Nov 15, 20249.1009.3008.6808.7008.289110,103,008
Nov 14, 20248.1008.1108.0108.0407.6603,994,555
Nov 13, 20247.9808.1007.9708.0607.6794,119,119
Nov 12, 20248.1108.1408.0008.0507.6694,903,031
Nov 11, 20248.1008.1808.0608.1107.7263,470,839
Nov 8, 20248.1708.2308.1208.1407.7553,175,707
Nov 7, 20248.1008.2008.0608.1707.7843,207,536
Nov 6, 20248.1708.2208.1208.1207.7364,909,042
Nov 5, 20248.1108.2008.0608.1707.7843,703,843
Nov 4, 20248.1408.1608.0908.1007.7173,712,198
Nov 1, 20248.0708.1308.0608.1307.7453,288,917
Oct 31, 20248.1208.1308.0808.1007.7172,608,605
Oct 30, 20248.1508.1708.0608.1007.7176,332,000
Oct 29, 20248.2108.2308.1408.1607.7744,591,000
Oct 28, 20248.0908.2208.0708.2107.8229,932,016
Oct 25, 20248.0308.0908.0108.0807.6985,814,282
Oct 24, 20248.0808.0807.9808.0107.6314,372,408
Oct 23, 20248.0008.0607.9708.0407.6607,264,678
Oct 22, 20247.9207.9907.9107.9707.5935,549,220
Oct 21, 20248.0008.0007.9107.9207.5456,456,630
Oct 18, 20247.9008.0107.8908.0007.62212,070,980
Oct 17, 20247.9007.9807.8907.9107.5365,980,941
Oct 16, 20247.9408.0507.8607.8807.5077,722,941
Oct 15, 20247.9808.0707.9207.9307.55512,623,669
Oct 14, 20247.9808.0807.8807.9507.5747,143,664
Oct 10, 20247.9708.0807.9507.9907.61210,980,675
Oct 9, 20247.9108.0007.7907.8707.49827,047,917
Oct 8, 20248.3308.3307.8807.9107.53637,046,519
Oct 7, 20248.1608.3308.1608.3307.93620,204,000
Oct 4, 20248.1608.2008.0608.1607.77411,870,415
Oct 3, 20248.2508.2708.0908.1607.77413,884,027
Oct 2, 20248.3308.3508.1508.2507.86030,875,929
Sep 30, 20248.3208.4008.2608.3507.95523,254,367
Sep 27, 20248.2708.3608.1908.2907.89819,382,530
Sep 26, 20248.0308.2408.0008.2307.84117,040,232
Sep 25, 20248.1008.1608.0208.0407.66011,383,126
Sep 24, 20248.0008.0707.9708.0507.6698,554,290
Sep 23, 20248.0308.0707.9407.9807.6039,183,954
Sep 20, 20247.9908.0507.9508.0507.6699,734,389
Sep 19, 20247.9307.9807.9007.9707.5937,334,285
Sep 17, 20247.8807.9607.8807.9307.5556,322,951
Sep 16, 20247.8707.9307.8307.9307.5553,344,521
Sep 13, 20247.8907.9707.8307.9107.5367,763,041
Sep 12, 20247.9007.9207.8007.8507.4793,379,000
Sep 11, 20247.8707.9007.7907.8907.5174,653,953
Sep 10, 20247.8807.8807.8107.8707.4983,948,937
Sep 9, 20247.7907.9107.7807.8807.5076,914,797
Sep 5, 20247.7007.8007.7007.7907.4224,445,108
Sep 4, 2024 0.2 Dividend
Sep 4, 20247.7607.8007.6807.7007.33610,306,127
Sep 3, 20248.0108.0207.9407.9607.3933,695,342
Sep 2, 20247.9508.0107.9008.0107.4394,449,175
Aug 30, 20247.8807.9907.8107.9507.3849,471,791
Aug 29, 20247.8707.8907.8207.8807.3194,017,540
Aug 28, 20247.9107.9107.8307.8807.3194,366,587
Aug 27, 20247.9307.9507.9007.9107.3473,150,898
Aug 26, 20247.9007.9507.9007.9307.3653,308,200
Aug 23, 20247.8507.9007.8207.8907.3281,976,318
Aug 22, 20247.8607.8607.8007.8607.3003,434,882
Aug 21, 20247.9107.9307.7907.8407.2829,450,193
Aug 20, 20247.8507.9407.8507.9407.3746,331,696
Aug 19, 20247.7907.8907.7907.8507.29110,422,680
Aug 16, 20247.7707.8107.7607.7907.2354,449,606
Aug 15, 20247.7507.7807.7307.7707.2173,710,424
Aug 14, 20247.8007.8007.7407.7507.1984,237,041
Aug 13, 20247.7507.8207.7507.7807.2264,732,433
Aug 12, 20247.8607.8607.7207.7307.1798,634,718
Aug 9, 20247.9307.9607.8007.8007.24411,844,591
Aug 8, 20247.8007.9007.7107.8807.31913,569,032
Aug 7, 20248.0608.2407.8207.8307.27228,350,827
Aug 6, 20247.9608.0607.9008.0207.4499,241,199
Aug 5, 20248.0208.0807.8507.8607.30020,291,120
Aug 2, 20248.1908.2008.0808.0807.5045,175,330
Aug 1, 20248.1708.2508.1208.2407.6537,819,820
Jul 31, 20248.0908.1708.0408.1607.5794,370,870
Jul 30, 20248.1408.1608.0608.0907.5142,358,665
Jul 29, 20248.0508.1508.0508.1207.5422,918,267
Jul 26, 20248.0308.0708.0008.0507.4772,123,500
Jul 25, 20248.0108.0608.0008.0307.4583,402,370
Jul 24, 20248.0408.0908.0308.0607.4862,711,329
Jul 23, 20248.0608.1008.0308.0407.4672,136,184
Jul 22, 20248.0108.0507.9508.0207.4494,497,840
Jul 19, 20248.0508.0607.9708.0007.4307,154,397
Jul 18, 20248.1508.1508.0608.0607.4867,840,528
Jul 17, 20248.2208.2708.1308.1707.5888,133,786
Jul 16, 20248.2608.2608.1708.2207.6343,322,490
Jul 15, 20248.3208.3408.2608.2707.6812,654,184
Jul 12, 20248.2508.3708.2108.3407.7469,081,207
Jul 11, 20248.1308.2508.1208.2307.6446,526,028
Jul 10, 20248.1408.2008.1208.1307.5513,781,280
Jul 9, 20248.1808.1808.0508.1407.5607,658,878
Jul 8, 20248.0208.1907.9608.1707.5889,223,357
Jul 5, 20248.0408.0507.9208.0007.43010,186,352
Jul 4, 20248.0508.0607.9908.0407.4675,281,760
Jul 3, 20247.9908.0207.9008.0107.4399,929,319
Jul 2, 20248.0108.0407.9508.0007.4308,182,122
Jun 28, 20247.9808.0407.9807.9907.42110,970,060
Jun 27, 20248.0608.0807.9508.0007.43017,586,134
Jun 26, 20248.0408.0808.0308.0607.4866,516,183
Jun 25, 20248.1008.1408.0508.0507.47713,442,445
Jun 24, 20248.2308.2308.0808.1407.5607,964,342
Jun 21, 20248.2408.2908.2008.2307.6448,981,391
Jun 20, 20248.1908.3308.1908.3207.7277,524,271
Jun 19, 20248.1608.2108.1208.1807.5975,860,915
Jun 18, 20248.1208.2008.1108.1607.5795,597,218
Jun 17, 20248.1308.1408.0608.1007.5236,286,796
Jun 14, 20248.3308.3308.0808.1307.55111,662,619
Jun 13, 20248.2008.3808.1308.3507.75518,338,967
Jun 12, 20248.1508.1708.0808.1007.5238,385,129
Jun 11, 20248.2608.2808.1208.1707.5888,880,277

Related Tickers

0670.HK CHINA EAST AIR
2.940
-0.68%
 
1055.HK CHINA SOUTH AIR
3.830
0.00%
 
0753.HK AIR CHINA
5.780
+1.05%
 
C6L.SI Singapore Airlines Limited
7.06
-0.42%
 
SIA.F Singapore Airlines Limited
9.50
0.00%
 
SINGY Singapore Airlines Limited
10.95
-0.18%
 
5099.KL Capital A Berhad
0.8800
+1.15%
 
QAN.AX Qantas Airways Limited
10.76
+3.46%
 
AF.PA Air France-KLM SA
9.37
+1.45%
 
RYAAY Ryanair Holdings plc
57.37
+0.33%