FinData: Historical Data for HKSE, 00293 - Cathay Pacific Airways Ltd

Saturday, 27 April 2024

Cathay Pacific Airways Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	12.56	12.70	12.40	12.64	3,575,755
08/01/18	12.58	12.84	12.50	12.56	4,224,034
05/01/18	12.32	12.68	12.30	12.58	5,997,153
04/01/18	12.22	12.48	12.16	12.32	3,969,812
03/01/18	12.22	12.30	12.12	12.22	2,805,160
02/01/18	12.12	12.22	12.00	12.22	3,107,095
01/01/18	12.12	12.12	12.12	12.12	0
29/12/17	12.02	12.16	11.90	12.12	3,861,061
28/12/17	12.00	12.02	11.92	12.02	2,409,468
27/12/17	12.06	12.08	11.92	12.00	1,814,413
26/12/17	12.06	12.06	12.06	12.06	0
25/12/17	12.06	12.06	12.06	12.06	0
22/12/17	12.00	12.12	11.94	12.06	2,570,412
21/12/17	12.04	12.04	11.92	12.00	1,654,000
20/12/17	12.18	12.18	11.98	12.04	4,995,196
19/12/17	11.96	12.26	11.96	12.18	8,077,416
18/12/17	11.94	12.04	11.86	11.96	4,294,584
15/12/17	11.86	12.00	11.80	11.94	9,658,588
14/12/17	11.84	11.98	11.82	11.86	6,288,822
13/12/17	11.58	11.88	11.52	11.84	7,287,620
12/12/17	11.54	11.70	11.54	11.58	4,640,244
11/12/17	11.26	11.62	11.26	11.54	5,988,183
08/12/17	11.28	11.44	11.26	11.26	3,603,370
07/12/17	11.20	11.58	11.20	11.28	5,700,083
06/12/17	11.48	11.70	11.18	11.20	9,427,800
05/12/17	11.64	11.74	11.42	11.48	5,114,528
04/12/17	11.82	11.86	11.62	11.64	740,022
01/12/17	12.00	12.10	11.76	11.82	1,273,374
30/11/17	11.98	12.10	11.92	12.00	3,971,730
29/11/17	12.06	12.10	11.92	11.98	2,713,694
28/11/17	12.14	12.20	11.92	12.06	3,486,278
27/11/17	12.22	12.30	11.98	12.14	4,242,000
24/11/17	12.34	12.42	12.18	12.22	3,189,606
23/11/17	12.40	12.44	12.26	12.34	4,848,829
22/11/17	12.20	12.40	12.20	12.40	5,263,560
21/11/17	12.10	12.28	12.08	12.20	4,052,386
20/11/17	11.92	12.18	11.92	12.10	7,139,944
17/11/17	11.80	12.20	11.80	11.92	5,751,625
16/11/17	11.98	12.02	11.76	11.80	6,979,882

Global Indices

No news available...

Currencies