Cathay Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.65	0.65	0.59	0.63	-	-5.97%	966,000
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
Jul 16, 2026	0.66	0.66	0.65	0.65	0.65	-	39,000
Jul 15, 2026	0.62	0.65	0.62	0.65	0.65	-	223,000
Jul 14, 2026	0.66	0.66	0.62	0.65	0.65	-1.52%	58,000
Jul 13, 2026	0.64	0.66	0.61	0.66	0.66	-2.94%	116,000
Jul 10, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	55,000
Jul 9, 2026	0.64	0.67	0.64	0.67	0.67	-	165,000
Jul 8, 2026	0.65	0.68	0.63	0.67	0.67	3.08%	803,000
Jul 7, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	162,000
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