Cathay Pacific Airways Limited 0293
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 14,74+0,29 (+%2,01)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 14,74 | +%2,01 | HKD 14,49 | HKD 14,78 | HKD 14,45 | 6,08M |
| 2026-09-29 | HKD 14,45 | -%0,55 | HKD 14,58 | HKD 14,75 | HKD 14,40 | 7,83M |
| 2026-09-28 | HKD 14,53 | +%1,11 | HKD 14,39 | HKD 14,64 | HKD 14,39 | 9,96M |
| 2026-09-25 | HKD 14,37 | -%0,14 | HKD 14,34 | HKD 14,40 | HKD 14,19 | 2,84M |
| 2026-09-24 | HKD 14,39 | +%0,28 | HKD 14,12 | HKD 14,43 | HKD 14,11 | 5,27M |
| 2026-09-23 | HKD 14,35 | +%1,56 | HKD 14,16 | HKD 14,45 | HKD 14,10 | 8,41M |
| 2026-09-22 | HKD 14,13 | %0,00 | HKD 14,20 | HKD 14,20 | HKD 14,04 | 5,10M |
| 2026-09-21 | HKD 14,13 | +%1,29 | HKD 13,92 | HKD 14,15 | HKD 13,90 | 6,33M |
| 2026-09-18 | HKD 13,95 | -%0,21 | HKD 14,06 | HKD 14,08 | HKD 13,88 | 12,26M |
| 2026-09-17 | HKD 13,98 | +%0,22 | HKD 13,99 | HKD 13,99 | HKD 13,77 | 3,79M |
| 2026-09-16 | HKD 13,95 | +%0,14 | HKD 13,90 | HKD 14,00 | HKD 13,75 | 17,15M |
| 2026-09-15 | HKD 13,93 | -%2,04 | HKD 14,22 | HKD 14,35 | HKD 13,88 | 11,03M |
| 2026-09-14 | HKD 14,22 | +%2,45 | HKD 13,94 | HKD 14,38 | HKD 13,94 | 21,31M |
| 2026-09-11 | HKD 13,88 | -%2,80 | HKD 14,09 | HKD 14,24 | HKD 13,86 | 28,89M |
| 2026-09-10 | HKD 14,28 | -%1,99 | HKD 14,25 | HKD 14,35 | HKD 14,14 | 13,11M |
| 2026-09-09 | HKD 14,57 | +%0,48 | HKD 14,51 | HKD 14,66 | HKD 14,44 | 11,40M |
| 2026-09-08 | HKD 14,50 | -%0,07 | HKD 14,51 | HKD 14,55 | HKD 14,39 | 7,41M |
| 2026-09-07 | HKD 14,51 | +%0,62 | HKD 14,39 | HKD 14,54 | HKD 14,14 | 12,57M |
| 2026-09-04 | HKD 14,42 | +%0,56 | HKD 14,61 | HKD 14,65 | HKD 14,35 | 31,20M |
| 2026-09-03 | HKD 14,34 | +%3,31 | HKD 13,90 | HKD 14,45 | HKD 13,84 | 17,49M |
| 2026-09-02 | HKD 13,88 | -%2,94 | HKD 13,80 | HKD 13,88 | HKD 13,42 | 392,74M |
| 2026-09-01 | HKD 14,30 | -%0,69 | HKD 14,48 | HKD 14,48 | HKD 14,20 | 10,53M |
| 2026-08-31 | HKD 14,40 | -%2,04 | HKD 14,70 | HKD 14,70 | HKD 14,35 | 16,04M |
| 2026-08-28 | HKD 14,70 | -%0,14 | HKD 14,65 | HKD 14,70 | HKD 14,40 | 5,83M |
| 2026-08-27 | HKD 14,72 | -%0,47 | HKD 14,79 | HKD 14,81 | HKD 14,70 | 7,53M |
| 2026-08-26 | HKD 14,79 | +%1,30 | HKD 14,70 | HKD 14,80 | HKD 14,51 | 16,76M |
| 2026-08-25 | HKD 14,60 | +%0,21 | HKD 14,58 | HKD 14,64 | HKD 14,49 | 8,00M |
| 2026-08-24 | HKD 14,57 | %0,00 | HKD 14,45 | HKD 14,61 | HKD 14,43 | 13,08M |
| 2026-08-21 | HKD 14,57 | +%0,90 | HKD 14,44 | HKD 14,57 | HKD 14,38 | 6,75M |
| 2026-08-20 | HKD 14,44 | -%0,14 | HKD 14,65 | HKD 14,65 | HKD 14,38 | 6,36M |
| 2026-08-19 | HKD 14,46 | -%1,50 | HKD 14,62 | HKD 14,63 | HKD 14,41 | 7,53M |
| 2026-08-18 | HKD 14,68 | -%0,68 | HKD 14,83 | HKD 14,83 | HKD 14,58 | 6,25M |
| 2026-08-17 | HKD 14,78 | +%0,20 | HKD 14,75 | HKD 14,81 | HKD 14,64 | 3,96M |
| 2026-08-14 | HKD 14,75 | -%0,34 | HKD 14,80 | HKD 14,83 | HKD 14,65 | 4,48M |
| 2026-08-13 | HKD 14,80 | %0,00 | HKD 14,72 | HKD 14,80 | HKD 14,66 | 7,89M |
| 2026-08-12 | HKD 14,80 | +%0,48 | HKD 14,88 | HKD 14,88 | HKD 14,61 | 5,43M |
| 2026-08-11 | HKD 14,73 | -%1,60 | HKD 14,97 | HKD 14,97 | HKD 14,67 | 10,22M |
| 2026-08-10 | HKD 14,97 | +%0,40 | HKD 14,91 | HKD 14,97 | HKD 14,73 | 5,62M |
| 2026-08-07 | HKD 14,91 | -%1,52 | HKD 15,16 | HKD 15,22 | HKD 14,86 | 12,29M |
| 2026-08-06 | HKD 15,14 | +%2,30 | HKD 14,82 | HKD 15,16 | HKD 14,80 | 24,25M |
| 2026-08-05 | HKD 14,80 | +%2,78 | HKD 14,44 | HKD 14,88 | HKD 14,41 | 18,61M |
| 2026-08-04 | HKD 14,40 | -%1,03 | HKD 14,50 | HKD 14,57 | HKD 14,33 | 9,91M |
| 2026-08-03 | HKD 14,55 | -%0,34 | HKD 14,60 | HKD 14,67 | HKD 14,43 | 6,07M |
| 2026-07-31 | HKD 14,60 | +%0,76 | HKD 14,49 | HKD 14,60 | HKD 14,36 | 10,68M |
| 2026-07-30 | HKD 14,49 | -%2,03 | HKD 14,79 | HKD 14,86 | HKD 14,41 | 15,08M |
| 2026-07-29 | HKD 14,79 | +%0,27 | HKD 14,75 | HKD 14,79 | HKD 14,56 | 11,27M |
| 2026-07-28 | HKD 14,75 | +%2,50 | HKD 14,33 | HKD 14,75 | HKD 14,32 | 23,93M |
| 2026-07-27 | HKD 14,39 | +%2,42 | HKD 14,10 | HKD 14,50 | HKD 14,10 | 21,69M |
| 2026-07-24 | HKD 14,05 | -%0,43 | HKD 13,90 | HKD 14,24 | HKD 13,74 | 15,54M |
| 2026-07-23 | HKD 14,11 | +%3,83 | HKD 14,00 | HKD 14,24 | HKD 13,80 | 32,72M |
| 2026-07-22 | HKD 13,59 | +%2,57 | HKD 13,25 | HKD 13,78 | HKD 13,06 | 22,22M |
| 2026-07-21 | HKD 13,25 | +%2,08 | HKD 13,14 | HKD 13,30 | HKD 12,96 | 9,34M |
| 2026-07-20 | HKD 12,98 | -%1,22 | HKD 13,14 | HKD 13,14 | HKD 12,82 | 10,94M |
| 2026-07-17 | HKD 13,14 | +%0,15 | HKD 13,10 | HKD 13,22 | HKD 12,99 | 4,58M |
| 2026-07-16 | HKD 13,12 | -%0,46 | HKD 13,18 | HKD 13,29 | HKD 13,05 | 6,01M |
| 2026-07-15 | HKD 13,18 | -%0,23 | HKD 13,21 | HKD 13,28 | HKD 12,99 | 12,88M |
| 2026-07-14 | HKD 13,21 | +%0,38 | HKD 13,16 | HKD 13,21 | HKD 12,94 | 9,93M |
| 2026-07-13 | HKD 13,16 | -%0,83 | HKD 13,32 | HKD 13,43 | HKD 13,10 | 6,63M |
| 2026-07-10 | HKD 13,27 | +%0,84 | HKD 13,28 | HKD 13,33 | HKD 13,14 | 5,86M |
| 2026-07-09 | HKD 13,16 | -%3,59 | HKD 13,45 | HKD 13,45 | HKD 13,06 | 23,63M |
| 2026-07-08 | HKD 13,65 | +%2,17 | HKD 13,33 | HKD 13,75 | HKD 13,20 | 34,32M |
| 2026-07-07 | HKD 13,36 | +%2,45 | HKD 13,13 | HKD 13,60 | HKD 13,05 | 23,17M |
| 2026-07-06 | HKD 13,04 | -%0,08 | HKD 13,00 | HKD 13,24 | HKD 12,93 | 7,57M |
| 2026-07-03 | HKD 13,05 | +%0,38 | HKD 13,00 | HKD 13,18 | HKD 13,00 | 6,97M |
| 2026-07-02 | HKD 13,00 | +%0,15 | HKD 13,18 | HKD 13,19 | HKD 12,96 | 12,04M |
| 2026-06-30 | HKD 12,98 | +%1,33 | HKD 12,81 | HKD 13,02 | HKD 12,71 | 21,49M |
| 2026-06-29 | HKD 12,81 | +%1,83 | HKD 12,58 | HKD 12,97 | HKD 12,49 | 19,74M |
| 2026-06-26 | HKD 12,58 | -%0,63 | HKD 12,65 | HKD 12,77 | HKD 12,25 | 15,75M |
| 2026-06-25 | HKD 12,66 | +%3,86 | HKD 12,30 | HKD 12,70 | HKD 12,29 | 37,62M |
| 2026-06-24 | HKD 12,19 | +%2,35 | HKD 12,00 | HKD 12,28 | HKD 12,00 | 19,15M |
| 2026-06-23 | HKD 11,91 | -%0,25 | HKD 11,94 | HKD 12,06 | HKD 11,80 | 9,86M |
| 2026-06-22 | HKD 11,94 | -%0,67 | HKD 12,02 | HKD 12,05 | HKD 11,72 | 14,98M |
| 2026-06-18 | HKD 12,02 | -%0,66 | HKD 12,10 | HKD 12,10 | HKD 11,90 | 28,78M |
| 2026-06-17 | HKD 12,10 | +%0,25 | HKD 12,19 | HKD 12,34 | HKD 12,08 | 10,67M |
| 2026-06-16 | HKD 12,07 | -%0,82 | HKD 12,23 | HKD 12,26 | HKD 12,00 | 15,32M |
| 2026-06-15 | HKD 12,17 | +%2,61 | HKD 12,14 | HKD 12,44 | HKD 12,10 | 28,24M |
| 2026-06-12 | HKD 11,86 | +%1,89 | HKD 11,87 | HKD 12,02 | HKD 11,80 | 25,00M |
| 2026-06-11 | HKD 11,64 | -%2,43 | HKD 11,86 | HKD 11,93 | HKD 11,43 | 27,66M |
| 2026-06-10 | HKD 11,93 | -%6,87 | HKD 12,58 | HKD 12,58 | HKD 11,72 | 60,65M |
| 2026-06-09 | HKD 12,81 | +%2,07 | HKD 12,53 | HKD 12,84 | HKD 12,42 | 8,44M |
| 2026-06-08 | HKD 12,55 | -%3,16 | HKD 12,50 | HKD 12,78 | HKD 12,35 | 22,01M |
| 2026-06-05 | HKD 12,96 | -%0,69 | HKD 13,06 | HKD 13,16 | HKD 12,81 | 39,66M |
| 2026-06-04 | HKD 13,05 | -%0,46 | HKD 13,00 | HKD 13,12 | HKD 12,92 | 8,12M |
| 2026-06-03 | HKD 13,11 | -%0,91 | HKD 13,00 | HKD 13,25 | HKD 12,98 | 8,50M |
| 2026-06-02 | HKD 13,23 | -%0,15 | HKD 13,13 | HKD 13,23 | HKD 12,93 | 9,12M |
| 2026-06-01 | HKD 13,25 | -%0,38 | HKD 13,32 | HKD 13,38 | HKD 13,02 | 7,32M |
| 2026-05-29 | HKD 13,30 | +%4,15 | HKD 12,78 | HKD 13,36 | HKD 12,78 | 30,42M |
| 2026-05-28 | HKD 12,77 | -%0,47 | HKD 12,90 | HKD 12,95 | HKD 12,67 | 11,01M |
| 2026-05-27 | HKD 12,83 | +%1,58 | HKD 12,89 | HKD 12,89 | HKD 12,64 | 12,10M |
| 2026-05-26 | HKD 12,63 | +%0,24 | HKD 12,73 | HKD 12,94 | HKD 12,58 | 14,54M |