Cathay Group Holdings Inc. (HKG:1981)
Hong Kong · Delayed Price · Currency is HKD 0.9500
+0.0100 (1.06%)
Feb 6, 2026, 3:59 PM HKT
Cathay Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 253,000 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | - | 2,249,000 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 906,000 |
| Dec 10, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 422,000 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -3.60% | 942,000 |
| Dec 8, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 201,000 |
| Dec 5, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 6.48% | 610,000 |
| Dec 4, 2025 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 363,000 |
| Dec 3, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 311,000 |
| Dec 2, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 209,000 |
| Dec 1, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | 5.61% | 201,000 |
| Nov 28, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 620,000 |
| Nov 27, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 684,000 |
| Nov 26, 2025 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 7,688,000 |