Cathay Financial Holding Co., Ltd. (LUX:CATFH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 21.60
+0.20 (0.93%)
At close: Aug 15, 2025
Cathay Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Aug 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jul 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jul 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jun 30, 2025 | 20.48 | 20.48 | 20.48 | 21.40 | 20.48 | -8.55% | - |
| Jun 27, 2025 | 22.40 | 22.40 | 22.40 | 23.40 | 22.40 | 1.74% | - |
| Jun 26, 2025 | 22.01 | 22.01 | 22.01 | 23.00 | 22.01 | 1.77% | - |
| Jun 25, 2025 | 21.63 | 21.63 | 21.63 | 22.60 | 21.63 | - | - |
| Jun 24, 2025 | 21.63 | 21.63 | 21.63 | 22.60 | 21.63 | 1.80% | - |
| Jun 23, 2025 | 21.25 | 21.25 | 21.25 | 22.20 | 21.25 | - | - |
| Jun 20, 2025 | 21.25 | 21.25 | 21.25 | 22.20 | 21.25 | -0.89% | - |
| Jun 19, 2025 | 21.44 | 21.44 | 21.44 | 22.40 | 21.44 | -1.75% | - |
| Jun 18, 2025 | 21.82 | 21.82 | 21.82 | 22.80 | 21.82 | 2.70% | - |
| Jun 17, 2025 | 21.25 | 21.25 | 21.25 | 22.20 | 21.25 | -3.48% | - |
| Jun 16, 2025 | 22.01 | 22.01 | 22.01 | 23.00 | 22.01 | -1.71% | - |
| Jun 13, 2025 | 22.40 | 22.40 | 22.40 | 23.40 | 22.40 | 0.86% | - |