China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	27.02	27.36	27.02	27.13	-	0.48%	465,220
Nov 26, 2025	27.47	27.65	27.00	27.00	27.00	-1.71%	1,564,223
Nov 25, 2025	27.10	27.68	27.10	27.47	27.47	2.73%	1,826,251
Nov 24, 2025	27.41	27.41	26.42	26.74	26.74	-0.89%	1,659,796
Nov 21, 2025	27.87	28.29	26.90	26.98	26.98	-3.81%	2,734,427
Nov 20, 2025	28.62	28.62	27.78	28.05	28.05	0.14%	1,465,876
Nov 19, 2025	28.01	28.49	28.01	28.01	28.01	-0.39%	1,424,529
Nov 18, 2025	28.80	28.80	28.05	28.12	28.12	-2.36%	1,963,746
Nov 17, 2025	29.13	29.19	28.43	28.80	28.80	-0.89%	2,238,747
Nov 14, 2025	29.45	30.02	29.06	29.06	29.06	-1.79%	2,354,457
Nov 13, 2025	29.75	30.10	29.56	29.59	29.59	-0.74%	2,653,034
Nov 12, 2025	28.96	30.25	28.81	29.81	29.81	3.18%	5,176,281
Nov 11, 2025	28.73	29.25	28.52	28.89	28.89	0.56%	2,125,262
Nov 10, 2025	28.96	29.14	28.62	28.73	28.73	0.24%	2,216,003
Nov 7, 2025	28.29	28.89	27.93	28.66	28.66	1.38%	2,707,742
Nov 6, 2025	27.45	28.53	27.45	28.27	28.27	3.18%	3,266,421
Nov 5, 2025	27.21	27.54	27.20	27.40	27.40	-0.51%	1,707,487
Nov 4, 2025	28.15	28.15	27.30	27.54	27.54	-2.17%	2,594,335
Nov 3, 2025	28.58	28.58	27.50	28.15	28.15	-0.98%	3,746,822
Oct 31, 2025	28.40	28.66	28.25	28.43	28.43	-0.21%	3,948,287
Oct 30, 2025	28.18	28.98	27.51	28.49	28.49	-	4,056,565
Oct 29, 2025	27.93	28.55	27.75	28.49	28.49	1.90%	3,339,630
Oct 28, 2025	27.25	28.10	27.25	27.96	27.96	1.56%	2,125,904
Oct 27, 2025	26.82	27.62	26.71	27.53	27.53	2.84%	2,633,951
Oct 24, 2025	27.10	27.10	26.42	26.77	26.77	0.19%	1,188,821
Oct 23, 2025	26.52	26.75	26.20	26.72	26.72	1.02%	860,009
Oct 22, 2025	26.62	26.62	26.32	26.45	26.45	-0.19%	1,018,097
Oct 21, 2025	26.10	26.73	26.02	26.50	26.50	1.45%	1,461,570
Oct 20, 2025	25.99	26.45	25.92	26.12	26.12	0.69%	1,046,935
Oct 17, 2025	26.49	26.49	25.91	25.94	25.94	-2.08%	1,390,185
Oct 16, 2025	26.99	27.14	26.29	26.49	26.49	-1.85%	1,874,013
Oct 15, 2025	26.98	27.11	26.65	26.99	26.99	0.04%	1,626,965
Oct 14, 2025	27.55	27.84	26.82	26.98	26.98	-1.35%	1,858,803
Oct 13, 2025	27.36	27.73	26.68	27.35	27.35	-1.12%	1,968,780
Oct 10, 2025	27.45	27.68	27.29	27.66	27.66	0.62%	1,411,145
Oct 9, 2025	27.99	28.06	27.30	27.49	27.49	-1.12%	2,188,930
Sep 30, 2025	27.64	27.98	27.60	27.80	27.80	0.36%	1,075,403
Sep 29, 2025	27.76	27.99	27.19	27.70	27.70	-0.22%	1,660,435
Sep 26, 2025	27.77	28.14	27.60	27.76	27.76	-0.04%	1,153,879
Sep 25, 2025	28.39	28.41	27.77	27.77	27.77	-2.18%	1,922,698
Sep 24, 2025	27.70	28.55	27.70	28.39	28.39	2.12%	1,876,282
Sep 23, 2025	28.17	28.44	27.40	27.80	27.80	-1.31%	2,451,849
Sep 22, 2025	28.38	28.63	28.00	28.17	28.17	-1.05%	2,062,054
Sep 19, 2025	28.01	28.94	28.01	28.47	28.47	0.74%	2,656,401
Sep 18, 2025	28.53	28.90	28.08	28.26	28.26	-1.12%	3,689,108
Sep 17, 2025	28.80	29.15	28.53	28.58	28.58	-0.45%	2,307,850
Sep 16, 2025	28.76	28.89	28.11	28.71	28.71	-0.21%	2,289,777
Sep 15, 2025	28.51	29.29	28.23	28.77	28.77	0.91%	3,603,470
Sep 12, 2025	28.60	28.85	28.35	28.51	28.51	-0.31%	1,581,544
Sep 11, 2025	28.19	28.60	28.10	28.60	28.60	0.70%	1,491,130