Cathay Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.78	0.79	0.76	0.76	0.76	-3.80%	699,000
May 27, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	113,000
May 26, 2026	0.79	0.80	0.79	0.80	0.80	-1.23%	101,000
May 22, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	297,000
May 21, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	1,521,000
May 20, 2026	0.81	0.81	0.79	0.81	0.81	1.25%	267,000
May 19, 2026	0.81	0.81	0.80	0.80	0.80	-2.44%	421,000
May 18, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	1,271,000
May 15, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	207,000
May 14, 2026	0.81	0.82	0.80	0.82	0.82	-	635,000
May 13, 2026	0.82	0.82	0.80	0.82	0.82	-2.38%	776,000
May 12, 2026	0.83	0.84	0.82	0.84	0.84	2.44%	216,000
May 11, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	1,895,000
May 8, 2026	0.84	0.85	0.83	0.85	0.85	3.66%	841,000
May 7, 2026	0.83	0.85	0.79	0.82	0.82	-1.20%	780,000
May 6, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	200,000
May 5, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	7,000
May 4, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	288,000
Apr 30, 2026	0.86	0.86	0.84	0.86	0.86	1.18%	790,000
Apr 29, 2026	0.84	0.86	0.84	0.85	0.85	-	211,000
Apr 28, 2026	0.85	0.85	0.84	0.85	0.85	-	276,000
Apr 27, 2026	0.86	0.86	0.83	0.85	0.85	-	300,000
Apr 24, 2026	0.85	0.85	0.84	0.85	0.85	-	320,000
Apr 23, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	316,000
Apr 22, 2026	0.85	0.86	0.81	0.83	0.83	-2.35%	1,359,000
Apr 21, 2026	0.86	0.86	0.83	0.85	0.85	-	2,328,000
Apr 20, 2026	0.84	0.87	0.83	0.85	0.85	-	1,324,000
Apr 17, 2026	0.85	0.85	0.82	0.85	0.85	3.66%	82,000
Apr 16, 2026	0.83	0.85	0.82	0.82	0.82	-2.38%	912,000
Apr 15, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	2,000
Apr 14, 2026	0.83	0.84	0.81	0.83	0.83	-	326,000
Apr 13, 2026	0.83	0.85	0.82	0.83	0.83	-	178,000
Apr 10, 2026	0.81	0.84	0.80	0.83	0.83	2.47%	467,000
Apr 9, 2026	0.81	0.84	0.81	0.81	0.81	-	130,000
Apr 8, 2026	0.80	0.83	0.80	0.81	0.81	1.25%	758,000
Apr 2, 2026	0.80	0.80	0.77	0.80	0.80	-1.23%	858,000
Apr 1, 2026	0.78	0.81	0.77	0.81	0.81	3.85%	1,152,000
Mar 31, 2026	0.86	0.86	0.77	0.78	0.78	-9.30%	1,251,000
Mar 30, 2026	0.77	0.89	0.77	0.86	0.86	8.86%	2,423,000
Mar 27, 2026	0.79	0.81	0.77	0.79	0.79	-	836,000
Mar 26, 2026	0.79	0.80	0.78	0.79	0.79	-	328,000
Mar 25, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	430,000
Mar 24, 2026	0.78	0.81	0.77	0.77	0.77	-3.75%	82,000
Mar 23, 2026	0.80	0.82	0.70	0.80	0.80	-	4,828,000
Mar 20, 2026	0.96	0.98	0.77	0.80	0.80	-4.76%	5,583,000
Mar 19, 2026	0.84	0.84	0.83	0.84	0.84	-	232,000
Mar 18, 2026	0.82	0.88	0.82	0.84	0.84	-	158,000
Mar 17, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	612,000
Mar 16, 2026	0.88	0.92	0.82	0.83	0.83	-3.49%	469,000
Mar 13, 2026	0.85	0.87	0.85	0.86	0.86	2.38%	379,000