Cathay Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.78	0.84	0.78	0.84	0.84	7.69%	597,000
Mar 11, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	945,000
Mar 10, 2026	0.88	0.93	0.82	0.82	0.82	-4.65%	739,000
Mar 9, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Mar 6, 2026	0.79	0.91	0.79	0.86	0.86	7.50%	831,000
Mar 5, 2026	0.80	0.81	0.80	0.80	0.80	-	93,000
Mar 4, 2026	0.80	0.83	0.76	0.80	0.80	-	502,000
Mar 3, 2026	0.85	0.85	0.77	0.80	0.80	-4.76%	716,000
Mar 2, 2026	0.87	0.88	0.82	0.84	0.84	-4.55%	1,226,000
Feb 27, 2026	0.89	0.91	0.87	0.88	0.88	-1.12%	768,000
Feb 26, 2026	0.90	0.92	0.89	0.89	0.89	-1.11%	181,000
Feb 25, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	141,000
Feb 24, 2026	0.90	0.90	0.89	0.89	0.89	-3.26%	478,000
Feb 23, 2026	0.90	0.93	0.89	0.92	0.92	-	1,110,000
Feb 20, 2026	0.94	0.95	0.90	0.92	0.92	-2.13%	496,000
Feb 16, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 13, 2026	0.92	0.95	0.86	0.94	0.94	-	2,483,000
Feb 12, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	162,000
Feb 11, 2026	0.94	0.95	0.94	0.95	0.95	-	200,000
Feb 10, 2026	0.96	0.96	0.93	0.95	0.95	-1.04%	958,000
Feb 9, 2026	0.95	0.96	0.95	0.96	0.96	1.05%	63,000
Feb 6, 2026	0.95	0.96	0.95	0.95	0.95	1.06%	226,000
Feb 5, 2026	1.00	1.00	0.92	0.94	0.94	-4.08%	1,063,000
Feb 4, 2026	1.00	1.00	0.98	0.98	0.98	-3.92%	161,000
Feb 3, 2026	0.97	1.02	0.97	1.02	1.02	4.08%	229,000
Feb 2, 2026	1.00	1.04	0.98	0.98	0.98	-6.67%	725,000
Jan 30, 2026	1.00	1.07	1.00	1.05	1.05	3.96%	598,000
Jan 29, 2026	0.97	1.01	0.97	1.01	1.01	5.21%	243,000
Jan 28, 2026	0.98	1.01	0.96	0.96	0.96	-2.04%	641,000
Jan 27, 2026	1.00	1.00	0.98	0.98	0.98	-1.01%	165,000