Cathay Group Holdings Inc. (HKG:1981)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.0400 (-4.76%)
Mar 3, 2026, 3:59 PM HKT
Cathay Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.85 | 0.85 | 0.81 | 0.82 | - | -2.38% | 201,000 |
| Mar 2, 2026 | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -4.55% | 1,226,000 |
| Feb 27, 2026 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -1.12% | 768,000 |
| Feb 26, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 181,000 |
| Feb 25, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 141,000 |
| Feb 24, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | 478,000 |
| Feb 23, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | - | 1,110,000 |
| Feb 20, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.13% | 496,000 |
| Feb 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 13, 2026 | 0.92 | 0.95 | 0.86 | 0.94 | 0.94 | - | 2,483,000 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 162,000 |
| Feb 11, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 200,000 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 958,000 |
| Feb 9, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 63,000 |
| Feb 6, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.06% | 226,000 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -4.08% | 1,063,000 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.92% | 161,000 |
| Feb 3, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 4.08% | 229,000 |
| Feb 2, 2026 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | -6.67% | 725,000 |
| Jan 30, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 598,000 |
| Jan 29, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 5.21% | 243,000 |
| Jan 28, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -2.04% | 641,000 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 165,000 |
| Jan 26, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 625,000 |
| Jan 23, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 233,000 |
| Jan 22, 2026 | 1.07 | 1.07 | 0.96 | 0.99 | 0.99 | -1.98% | 3,037,000 |
| Jan 21, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | 1.00% | 148,000 |
| Jan 20, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 117,000 |
| Jan 19, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 73,000 |
| Jan 16, 2026 | 1.02 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 608,000 |
| Jan 15, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 247,000 |
| Jan 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 25,000 |
| Jan 13, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 374,000 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 1,427,000 |
| Jan 9, 2026 | 1.02 | 1.11 | 1.01 | 1.04 | 1.04 | 1.96% | 830,000 |
| Jan 8, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 389,000 |
| Jan 7, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 150,000 |
| Jan 6, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 3.03% | 1,008,000 |
| Jan 5, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 4.21% | 706,000 |
| Jan 2, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | 1.06% | 181,000 |
| Dec 31, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -4.08% | 778,000 |
| Dec 30, 2025 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 1.03% | 2,530,000 |
| Dec 29, 2025 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -6.73% | 1,251,000 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 67,831 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 1,114,000 |
| Dec 22, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | - | 354,000 |
| Dec 19, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | 0.97% | 333,000 |
| Dec 18, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 775,000 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 235,000 |
| Dec 16, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 888,000 |