Cathay Group Holdings Inc. (HKG:1981)
Hong Kong · Delayed Price · Currency is HKD 0.6200
+0.0100 (1.64%)
Oct 16, 2026, 1:41 PM HKT
Cathay Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 201,000 |
| Oct 15, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -4.69% | 136,000 |
| Oct 14, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.29% | 190,000 |
| Oct 13, 2026 | 0.65 | 0.65 | 0.65 | 0.66 | 0.66 | - | 1,000 |
| Oct 12, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 274,000 |
| Oct 9, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 623,000 |
| Oct 8, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.41% | 228,000 |
| Oct 7, 2026 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | - | 357,000 |
| Oct 6, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 59,000 |
| Oct 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 19,000 |
| Oct 2, 2026 | 0.70 | 0.70 | 0.64 | 0.67 | 0.67 | -1.48% | 627,000 |
| Sep 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 29, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 342,000 |
| Sep 28, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 70,000 |
| Sep 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| 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 |