Cathay Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.72	0.72	0.68	0.68	0.68	-	327,000
Sep 23, 2026	0.69	0.69	0.68	0.68	0.68	-0.74%	350,000
Sep 22, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	259,000
Sep 21, 2026	0.68	0.69	0.68	0.68	0.68	-	274,000
Sep 18, 2026	0.68	0.69	0.68	0.68	0.68	-	1,363,000
Sep 17, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	314,000
Sep 16, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	335,000
Sep 15, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	316,000
Sep 14, 2026	0.68	0.69	0.68	0.68	0.68	-	196,000
Sep 11, 2026	0.68	0.69	0.68	0.68	0.68	-	219,000
Sep 10, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	274,000
Sep 9, 2026	0.68	0.69	0.67	0.69	0.69	-	158,000
Sep 8, 2026	0.69	0.69	0.67	0.69	0.69	1.48%	104,000
Sep 7, 2026	0.68	0.72	0.68	0.68	0.68	-2.17%	1,130,000
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