Cathay Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.67	0.67	0.67	0.67	-	-	104,000
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
Jun 25, 2026	0.60	0.64	0.59	0.61	0.61	-1.61%	497,000
Jun 24, 2026	0.58	0.69	0.55	0.62	0.62	10.71%	3,346,000
Jun 23, 2026	0.62	0.62	0.56	0.56	0.56	-11.11%	2,794,000
Jun 22, 2026	0.66	0.66	0.61	0.63	0.63	-4.55%	1,264,000
Jun 18, 2026	0.68	0.68	0.64	0.66	0.66	-1.49%	357,000
Jun 17, 2026	0.66	0.68	0.65	0.67	0.67	1.52%	113,000
Jun 16, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	348,000
Jun 15, 2026	0.68	0.69	0.67	0.67	0.67	-4.29%	269,000
Jun 12, 2026	0.72	0.72	0.67	0.70	0.70	-	771,000
Jun 11, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	109,000
Jun 10, 2026	0.69	0.70	0.68	0.68	0.68	-6.85%	228,000
Jun 9, 2026	0.70	0.74	0.67	0.73	0.73	2.82%	946,000
Jun 8, 2026	0.72	0.72	0.66	0.71	0.71	-0.28%	2,213,000
Jun 5, 2026	0.79	0.79	0.78	0.78	0.71	-1.27%	211,000
Jun 4, 2026	0.79	0.79	0.77	0.79	0.72	1.28%	355,000
Jun 3, 2026	0.79	0.81	0.78	0.78	0.71	1.30%	365,000
Jun 2, 2026	0.78	0.79	0.77	0.77	0.70	1.32%	232,000
Jun 1, 2026	0.76	0.81	0.75	0.76	0.69	1.33%	1,922,000
May 29, 2026	0.78	0.78	0.75	0.75	0.68	-1.32%	146,000
May 28, 2026	0.78	0.79	0.76	0.76	0.69	-3.80%	699,000
May 27, 2026	0.79	0.79	0.78	0.79	0.72	-1.25%	113,000
May 26, 2026	0.79	0.80	0.79	0.80	0.73	-1.23%	101,000
May 22, 2026	0.79	0.81	0.79	0.81	0.74	1.25%	297,000
May 21, 2026	0.81	0.82	0.79	0.80	0.73	-1.23%	1,521,000
May 20, 2026	0.81	0.81	0.79	0.81	0.74	1.25%	267,000
May 19, 2026	0.81	0.81	0.80	0.80	0.73	-2.44%	421,000
May 18, 2026	0.81	0.83	0.80	0.82	0.75	1.23%	1,271,000
May 15, 2026	0.82	0.82	0.81	0.81	0.74	-1.22%	207,000
May 14, 2026	0.81	0.82	0.80	0.82	0.75	-	635,000
May 13, 2026	0.82	0.82	0.80	0.82	0.75	-2.38%	776,000
May 12, 2026	0.83	0.84	0.82	0.84	0.77	2.44%	216,000
May 11, 2026	0.84	0.84	0.82	0.82	0.75	-3.53%	1,895,000
May 8, 2026	0.84	0.85	0.83	0.85	0.78	3.66%	841,000
May 7, 2026	0.83	0.85	0.79	0.82	0.75	-1.20%	780,000
May 6, 2026	0.85	0.85	0.83	0.83	0.76	-2.35%	200,000
May 5, 2026	0.85	0.85	0.84	0.85	0.78	1.19%	7,000
May 4, 2026	0.86	0.86	0.83	0.84	0.77	-2.33%	288,000
Apr 30, 2026	0.86	0.86	0.84	0.86	0.79	1.18%	790,000
Apr 29, 2026	0.84	0.86	0.84	0.85	0.78	-	211,000
Apr 28, 2026	0.85	0.85	0.84	0.85	0.78	-	276,000
Apr 27, 2026	0.86	0.86	0.83	0.85	0.78	-	300,000
Apr 24, 2026	0.85	0.85	0.84	0.85	0.78	-	320,000
Apr 23, 2026	0.83	0.85	0.83	0.85	0.78	2.41%	316,000