China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	28.15	28.60	27.56	27.83	27.83	-1.21%	2,060,185
Mar 27, 2026	27.32	28.55	27.16	28.17	28.17	2.21%	2,213,702
Mar 26, 2026	28.25	28.52	27.45	27.56	27.56	-2.44%	1,932,168
Mar 25, 2026	27.88	28.89	27.87	28.25	28.25	1.33%	2,310,141
Mar 24, 2026	28.23	28.50	27.09	27.88	27.88	-	3,526,244
Mar 23, 2026	29.61	29.61	27.70	27.88	27.88	-7.16%	4,802,883
Mar 20, 2026	31.54	31.54	29.93	30.03	30.03	-3.35%	4,456,190
Mar 19, 2026	30.70	31.66	30.50	31.07	31.07	0.19%	3,926,266
Mar 18, 2026	30.33	31.07	30.20	31.01	31.01	1.74%	2,397,374
Mar 17, 2026	30.78	31.38	30.33	30.48	30.48	-0.97%	3,549,187
Mar 16, 2026	30.88	31.68	30.40	30.78	30.78	-0.55%	4,040,685
Mar 13, 2026	31.00	31.45	30.70	30.95	30.95	-0.55%	3,923,368
Mar 12, 2026	30.70	31.62	30.50	31.12	31.12	2.07%	5,773,225
Mar 11, 2026	30.40	30.80	30.10	30.49	30.49	0.30%	2,648,621
Mar 10, 2026	30.32	30.83	29.92	30.40	30.40	0.83%	2,800,524
Mar 9, 2026	30.26	31.98	29.90	30.15	30.15	-0.17%	4,335,123
Mar 6, 2026	28.89	30.59	28.83	30.20	30.20	5.19%	3,804,068
Mar 5, 2026	28.98	29.28	28.56	28.71	28.71	0.77%	1,912,819
Mar 4, 2026	29.00	29.28	28.46	28.49	28.49	-2.70%	3,047,389
Mar 3, 2026	29.97	30.36	29.21	29.28	29.28	-2.37%	4,126,582
Mar 2, 2026	30.09	30.40	29.65	29.99	29.99	-1.19%	2,744,979
Feb 27, 2026	30.70	30.88	29.85	30.35	30.35	1.13%	3,440,130
Feb 26, 2026	29.98	30.14	29.44	30.01	30.01	0.54%	2,067,813
Feb 25, 2026	29.46	29.99	29.46	29.85	29.85	1.36%	2,085,855
Feb 24, 2026	28.71	29.59	28.70	29.45	29.45	2.61%	2,182,695
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