China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.01	29.26	28.68	28.70	28.70	-1.64%	2,026,126
Feb 12, 2026	29.20	29.71	28.82	29.18	29.18	0.27%	1,742,075
Feb 11, 2026	28.83	29.43	28.71	29.10	29.10	1.08%	1,778,569
Feb 10, 2026	28.94	29.00	28.64	28.79	28.79	-0.72%	1,655,594
Feb 9, 2026	28.91	29.43	28.80	29.00	29.00	0.90%	2,707,161
Feb 6, 2026	28.40	29.26	28.30	28.74	28.74	0.74%	2,153,616
Feb 5, 2026	28.71	28.94	28.44	28.53	28.53	-0.38%	2,205,210
Feb 4, 2026	29.31	29.49	28.51	28.64	28.64	-2.09%	3,145,250
Feb 3, 2026	29.15	30.15	28.93	29.25	29.25	1.14%	4,029,548
Feb 2, 2026	31.74	31.80	28.91	28.92	28.92	-10.02%	8,514,024
Jan 30, 2026	31.66	32.31	30.75	32.14	32.14	0.66%	5,025,027
Jan 29, 2026	31.70	32.85	31.30	31.93	31.93	0.76%	5,677,991
Jan 28, 2026	31.46	32.30	31.16	31.69	31.69	1.05%	4,233,094
Jan 27, 2026	31.53	31.70	30.69	31.36	31.36	-0.54%	2,546,940
Jan 26, 2026	31.55	31.80	30.78	31.53	31.53	0.29%	3,904,972
Jan 23, 2026	31.43	31.59	31.01	31.44	31.44	0.61%	2,932,072
Jan 22, 2026	31.55	32.07	30.65	31.25	31.25	-1.23%	4,639,608
Jan 21, 2026	30.42	31.64	30.42	31.64	31.64	4.49%	6,114,038
Jan 20, 2026	30.40	30.50	29.89	30.28	30.28	0.17%	2,734,044
Jan 19, 2026	29.64	30.28	29.50	30.23	30.23	1.92%	4,680,524
Jan 16, 2026	29.53	30.14	29.33	29.66	29.66	0.95%	2,953,207
Jan 15, 2026	29.01	29.58	28.91	29.38	29.38	0.34%	2,108,470
Jan 14, 2026	29.38	29.80	28.81	29.28	29.28	0.69%	3,180,563
Jan 13, 2026	28.96	29.45	28.92	29.08	29.08	-0.17%	2,271,180
Jan 12, 2026	29.50	29.50	28.62	29.13	29.13	-0.27%	2,977,174
Jan 9, 2026	28.91	29.31	28.91	29.21	29.21	1.11%	2,075,882
Jan 8, 2026	28.93	29.18	28.76	28.89	28.89	0.21%	2,111,023
Jan 7, 2026	28.83	29.21	28.59	28.83	28.83	0.03%	2,188,049
Jan 6, 2026	29.11	29.16	28.55	28.82	28.82	-0.52%	2,543,375
Jan 5, 2026	28.30	29.30	28.29	28.97	28.97	2.84%	3,276,635
Dec 31, 2025	28.49	28.74	28.01	28.17	28.17	-0.53%	1,293,001
Dec 30, 2025	27.64	28.58	27.45	28.32	28.32	2.46%	2,849,059
Dec 29, 2025	27.59	28.09	27.55	27.64	27.64	-0.47%	1,147,396
Dec 26, 2025	27.86	28.17	27.59	27.77	27.77	-0.32%	1,385,912
Dec 25, 2025	27.75	28.12	27.54	27.86	27.86	0.65%	1,252,817
Dec 24, 2025	27.26	27.76	27.11	27.68	27.68	1.84%	1,347,912
Dec 23, 2025	27.80	27.80	27.04	27.18	27.18	-1.95%	1,710,235
Dec 22, 2025	27.49	27.78	27.39	27.72	27.72	1.09%	1,099,779
Dec 19, 2025	27.15	27.47	27.04	27.42	27.42	1.44%	1,325,670
Dec 18, 2025	27.15	27.66	26.93	27.03	27.03	-0.30%	1,809,871
Dec 17, 2025	26.96	27.23	26.73	27.11	27.11	0.56%	1,284,908
Dec 16, 2025	26.94	27.49	26.85	26.96	26.96	-1.06%	1,162,934
Dec 15, 2025	27.21	27.63	27.07	27.25	27.25	-0.37%	1,206,175
Dec 12, 2025	27.20	27.56	27.03	27.35	27.35	0.77%	1,910,082
Dec 11, 2025	27.79	27.79	27.14	27.14	27.14	-1.60%	1,597,452
Dec 10, 2025	28.06	28.20	27.57	27.58	27.58	-2.72%	1,925,684
Dec 9, 2025	28.70	29.29	28.33	28.35	28.05	-1.87%	2,115,127
Dec 8, 2025	29.40	29.44	28.80	28.89	28.58	-0.82%	3,546,276
Dec 5, 2025	28.72	29.29	28.47	29.13	28.82	1.32%	2,412,685
Dec 4, 2025	30.49	30.49	28.62	28.75	28.45	-4.71%	3,618,521