Cathay Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	373,000
Sep 3, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 2, 2026	0.68	0.70	0.68	0.70	0.70	2.96%	608,000
Sep 1, 2026	0.68	0.70	0.67	0.68	0.68	-0.74%	327,000
Aug 31, 2026	0.72	0.73	0.67	0.68	0.68	-5.56%	2,029,000
Aug 28, 2026	0.69	0.76	0.69	0.72	0.72	5.11%	1,904,000
Aug 27, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	83,000
Aug 26, 2026	0.69	0.69	0.66	0.67	0.67	1.52%	34,000
Aug 25, 2026	0.68	0.68	0.66	0.66	0.66	1.54%	111,000
Aug 24, 2026	0.66	0.68	0.65	0.65	0.65	-0.76%	207,000
Aug 21, 2026	0.69	0.70	0.65	0.66	0.66	-	133,000
Aug 20, 2026	0.66	0.68	0.65	0.66	0.66	-	142,000
Aug 19, 2026	0.67	0.67	0.64	0.66	0.66	0.77%	386,000
Aug 18, 2026	0.68	0.70	0.65	0.65	0.65	-2.99%	315,000
Aug 17, 2026	0.66	0.67	0.65	0.67	0.67	2.29%	159,000
Aug 14, 2026	0.67	0.68	0.65	0.66	0.66	-0.76%	162,000
Aug 13, 2026	0.66	0.68	0.66	0.66	0.66	-	46,000
Aug 12, 2026	0.67	0.68	0.66	0.66	0.66	1.54%	149,000
Aug 11, 2026	0.68	0.69	0.65	0.65	0.65	-0.76%	55,000
Aug 10, 2026	0.67	0.68	0.65	0.66	0.66	-1.50%	122,000
Aug 7, 2026	0.67	0.67	0.64	0.67	0.67	0.76%	49,000
Aug 6, 2026	0.65	0.66	0.65	0.66	0.66	-3.65%	3,000
Aug 5, 2026	0.69	0.69	0.65	0.69	0.69	6.20%	503,000
Aug 4, 2026	0.66	0.66	0.65	0.65	0.65	-5.84%	58,000
Aug 3, 2026	0.63	0.69	0.63	0.69	0.69	5.38%	190,000
Jul 31, 2026	0.65	0.67	0.62	0.65	0.65	1.56%	407,000
Jul 30, 2026	0.61	0.66	0.59	0.64	0.64	4.92%	737,000
Jul 29, 2026	0.63	0.65	0.59	0.61	0.61	-3.17%	1,459,000
Jul 28, 2026	0.65	0.65	0.59	0.63	0.63	-5.97%	965,000
Jul 27, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 24, 2026	0.66	0.68	0.62	0.67	0.67	1.52%	191,000
Jul 23, 2026	0.67	0.67	0.66	0.66	0.66	-	89,000
Jul 22, 2026	0.67	0.69	0.66	0.66	0.66	-	191,000
Jul 21, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	114,000
Jul 20, 2026	0.66	0.66	0.64	0.65	0.65	-	4,000
Jul 17, 2026	0.65	0.65	0.63	0.65	0.65	-	89,000
Jul 16, 2026	0.66	0.66	0.65	0.65	0.65	-	39,000
Jul 15, 2026	0.62	0.65	0.62	0.65	0.65	-	223,000
Jul 14, 2026	0.66	0.66	0.62	0.65	0.65	-1.52%	58,000
Jul 13, 2026	0.64	0.66	0.61	0.66	0.66	-2.94%	116,000
Jul 10, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	55,000
Jul 9, 2026	0.64	0.67	0.64	0.67	0.67	-	165,000
Jul 8, 2026	0.65	0.68	0.63	0.67	0.67	3.08%	803,000
Jul 7, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	162,000
Jul 6, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 3, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 2, 2026	0.68	0.69	0.65	0.67	0.67	-1.47%	491,000
Jun 30, 2026	0.68	0.68	0.62	0.68	0.68	-	607,000
Jun 29, 2026	0.60	0.69	0.60	0.68	0.68	7.94%	423,000
Jun 26, 2026	0.61	0.63	0.58	0.63	0.63	3.28%	229,000