Cathay Group Holdings Inc. (HKG:1981)
Hong Kong · Delayed Price · Currency is HKD 0.6300
-0.0450 (-6.67%)
Nov 9, 2026, 3:59 PM HKT
Cathay Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.67 | 0.67 | 0.61 | 0.63 | 0.63 | -6.67% | 292,000 |
| Nov 6, 2026 | 0.60 | 0.69 | 0.59 | 0.68 | 0.68 | 8.87% | 650,000 |
| Nov 5, 2026 | 0.61 | 0.61 | 0.61 | 0.62 | 0.62 | - | 1,000 |
| Nov 4, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 4.20% | 535,000 |
| Nov 3, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 183,000 |
| Nov 2, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 335,000 |
| Oct 30, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 309,000 |
| Oct 29, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 445,000 |
| Oct 28, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 266,000 |
| Oct 27, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 355,000 |
| Oct 26, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -3.94% | 628,000 |
| Oct 23, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -2.31% | 37,000 |
| Oct 22, 2026 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 4.84% | 97,000 |
| Oct 21, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 60,000 |
| Oct 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 160,000 |
| 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 |