China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	30.19	30.89	30.19	30.71	30.71	1.86%	2,733,754
Aug 14, 2025	30.77	30.98	30.15	30.15	30.15	-1.66%	2,347,074
Aug 13, 2025	30.31	30.86	30.02	30.66	30.66	0.26%	3,140,440
Aug 12, 2025	30.50	31.19	30.20	30.58	30.58	0.69%	2,912,943
Aug 11, 2025	29.94	30.58	29.90	30.37	30.37	1.54%	2,838,088
Aug 8, 2025	29.65	30.40	29.27	29.91	29.91	0.71%	4,594,418
Aug 7, 2025	32.03	32.80	29.19	29.70	29.70	-0.34%	8,576,742
Aug 6, 2025	29.29	29.89	29.29	29.80	29.80	0.95%	1,484,414
Aug 5, 2025	29.54	29.63	29.08	29.52	29.52	0.85%	1,492,581
Aug 4, 2025	29.39	29.54	29.00	29.27	29.27	0.90%	1,742,064
Aug 1, 2025	28.40	29.79	28.20	29.01	29.01	2.55%	3,179,245
Jul 31, 2025	28.18	28.83	28.06	28.29	28.29	0.28%	1,930,488
Jul 30, 2025	28.16	28.26	27.70	28.21	28.21	0.18%	1,723,911
Jul 29, 2025	28.66	28.96	27.96	28.16	28.16	-2.12%	2,607,569
Jul 28, 2025	28.20	28.98	28.10	28.77	28.77	1.84%	2,467,957
Jul 25, 2025	27.96	28.54	27.90	28.25	28.25	1.04%	1,856,448
Jul 24, 2025	28.19	28.46	27.85	27.96	27.96	-0.96%	1,969,245
Jul 23, 2025	28.98	28.98	28.20	28.23	28.23	-2.25%	2,330,933
Jul 22, 2025	28.58	29.50	28.38	28.88	28.88	0.98%	2,879,101
Jul 21, 2025	29.10	29.30	28.60	28.60	28.60	-1.82%	3,367,601
Jul 18, 2025	30.38	30.58	28.80	29.13	29.13	-3.86%	3,886,731
Jul 17, 2025	30.79	30.87	30.00	30.30	30.30	-1.05%	2,112,395
Jul 16, 2025	30.87	30.91	30.18	30.62	30.62	-0.65%	1,571,325
Jul 15, 2025	30.23	31.39	30.08	30.82	30.82	1.88%	2,229,265
Jul 14, 2025	30.30	30.71	29.89	30.25	30.25	0.50%	1,831,430
Jul 11, 2025	31.19	31.37	29.90	30.10	30.10	-3.37%	3,520,901
Jul 10, 2025	31.91	32.27	30.72	31.15	31.15	-2.38%	2,173,006
Jul 9, 2025	31.60	32.00	31.20	31.91	31.91	0.13%	2,076,162
Jul 8, 2025	30.40	32.84	30.30	31.87	31.87	4.87%	3,754,014
Jul 7, 2025	30.33	30.87	30.03	30.39	30.39	-0.43%	2,615,229
Jul 4, 2025	29.86	30.92	29.55	30.52	30.52	1.90%	3,122,104
Jul 3, 2025	28.61	30.38	28.60	29.95	29.95	4.39%	3,958,664
Jul 2, 2025	29.30	29.31	28.21	28.69	28.69	-1.48%	3,015,496
Jul 1, 2025	28.78	29.40	28.52	29.12	29.12	1.18%	2,620,689
Jun 30, 2025	28.20	28.88	27.97	28.78	28.78	2.13%	3,015,707
Jun 27, 2025	28.23	28.44	27.67	28.18	28.18	-0.11%	2,958,075
Jun 26, 2025	27.90	28.59	27.86	28.21	28.21	-0.21%	3,313,932
Jun 25, 2025	27.48	28.88	27.35	28.27	28.27	2.73%	5,765,190
Jun 24, 2025	28.54	29.37	27.18	27.52	27.52	-4.08%	8,635,579
Jun 23, 2025	28.88	29.74	27.97	28.69	28.69	-2.94%	6,509,962
Jun 20, 2025	27.53	29.88	27.15	29.56	29.56	7.37%	8,274,686
Jun 19, 2025	27.40	27.96	27.01	27.53	27.53	0.44%	4,793,060
Jun 18, 2025	26.49	27.99	26.15	27.41	27.41	3.75%	5,551,336
Jun 17, 2025	27.07	27.51	25.87	26.42	26.42	-1.67%	3,476,029
Jun 16, 2025	26.51	27.53	26.50	26.87	26.87	0.07%	4,525,378
Jun 13, 2025	26.37	26.86	26.28	26.85	26.50	1.47%	1,897,069
Jun 12, 2025	26.21	26.66	26.21	26.46	26.12	0.49%	691,017
Jun 11, 2025	26.22	26.77	26.22	26.33	25.99	-	940,989
Jun 10, 2025	27.10	27.36	26.30	26.33	25.99	-2.45%	1,937,924
Jun 9, 2025	26.38	27.00	26.18	26.99	26.64	2.31%	3,024,872