China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	29.53	30.14	29.33	29.58	-	0.68%	2,017,172
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
Dec 3, 2025	30.55	30.90	29.98	30.17	29.85	-0.36%	3,767,615
Dec 2, 2025	29.59	30.54	29.20	30.28	29.96	2.33%	5,177,139
Dec 1, 2025	27.50	29.80	27.32	29.59	29.28	8.63%	5,906,096
Nov 28, 2025	27.01	27.30	26.82	27.24	26.95	1.60%	1,246,701
Nov 27, 2025	27.02	27.36	26.80	26.81	26.53	-0.70%	1,443,874
Nov 26, 2025	27.47	27.65	27.00	27.00	26.71	-1.71%	1,564,223
Nov 25, 2025	27.10	27.68	27.10	27.47	27.18	2.73%	1,826,251
Nov 24, 2025	27.41	27.41	26.42	26.74	26.46	-0.89%	1,659,796
Nov 21, 2025	27.87	28.29	26.90	26.98	26.69	-3.81%	2,734,427
Nov 20, 2025	28.62	28.62	27.78	28.05	27.75	0.14%	1,465,876
Nov 19, 2025	28.01	28.49	28.01	28.01	27.71	-0.39%	1,424,529
Nov 18, 2025	28.80	28.80	28.05	28.12	27.82	-2.36%	1,963,746
Nov 17, 2025	29.13	29.19	28.43	28.80	28.50	-0.89%	2,238,747
Nov 14, 2025	29.45	30.02	29.06	29.06	28.75	-1.79%	2,354,457
Nov 13, 2025	29.75	30.10	29.56	29.59	29.28	-0.74%	2,653,034
Nov 12, 2025	28.96	30.25	28.81	29.81	29.49	3.18%	5,176,281
Nov 11, 2025	28.73	29.25	28.52	28.89	28.58	0.56%	2,125,262
Nov 10, 2025	28.96	29.14	28.62	28.73	28.43	0.24%	2,216,003
Nov 7, 2025	28.29	28.89	27.93	28.66	28.36	1.38%	2,707,742
Nov 6, 2025	27.45	28.53	27.45	28.27	27.97	3.18%	3,266,421