China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	17.23	17.34	16.91	17.17	17.17	-0.58%	520,676
Nov 2, 2026	17.41	17.56	16.81	17.27	17.27	-1.14%	2,620,785
Oct 30, 2026	17.47	18.12	17.15	17.47	17.47	-3.21%	2,803,286
Oct 29, 2026	18.79	19.07	17.90	18.05	18.05	-3.94%	2,275,692
Oct 28, 2026	18.73	19.03	18.37	18.79	18.79	0.91%	946,850
Oct 27, 2026	19.07	19.77	18.60	18.62	18.62	-4.12%	1,363,578
Oct 26, 2026	18.92	19.64	18.92	19.42	19.42	0.10%	1,111,599
Oct 23, 2026	19.39	19.84	18.35	19.40	19.40	-1.72%	2,309,875
Oct 22, 2026	20.04	20.23	19.58	19.74	19.74	-1.35%	1,231,021
Oct 21, 2026	20.09	20.21	19.81	20.01	20.01	-0.40%	1,030,611
Oct 20, 2026	19.77	20.15	19.70	20.09	20.09	1.46%	933,277
Oct 19, 2026	19.78	20.24	19.64	19.80	19.80	-0.90%	1,546,708
Oct 16, 2026	20.12	20.49	19.42	19.98	19.98	-0.10%	1,748,284
Oct 15, 2026	19.98	20.17	19.52	20.00	20.00	-1.86%	1,358,263
Oct 14, 2026	20.75	20.75	20.18	20.38	20.38	-1.12%	732,755
Oct 13, 2026	20.52	21.10	20.03	20.61	20.61	-0.87%	2,072,098
Oct 12, 2026	21.41	21.41	20.69	20.79	20.79	-1.98%	1,502,786
Oct 9, 2026	20.92	21.50	20.72	21.21	21.21	1.00%	1,830,796
Oct 8, 2026	21.40	21.82	20.89	21.00	21.00	-3.23%	2,278,834
Sep 30, 2026	21.97	22.04	21.47	21.70	21.70	-0.50%	1,346,101
Sep 29, 2026	21.78	22.07	21.60	21.81	21.81	-0.18%	1,542,603
Sep 28, 2026	22.29	22.32	21.61	21.85	21.85	-1.97%	2,053,460
Sep 24, 2026	22.30	22.47	21.90	22.29	22.29	-0.04%	2,426,494
Sep 23, 2026	23.13	23.13	22.22	22.30	22.30	-1.33%	2,845,155
Sep 22, 2026	22.94	22.94	22.28	22.60	22.60	0.27%	4,370,532
Sep 21, 2026	22.02	22.66	21.70	22.66	22.54	3.85%	6,011,052
Sep 18, 2026	21.20	22.27	21.12	21.82	21.70	3.81%	5,749,814
Sep 17, 2026	20.50	21.45	20.28	21.02	20.91	3.29%	4,355,310
Sep 16, 2026	20.48	20.58	19.71	20.35	20.24	0.74%	3,201,678
Sep 15, 2026	20.15	20.78	20.11	20.20	20.09	0.25%	3,034,672
Sep 14, 2026	19.93	20.53	19.76	20.15	20.04	1.10%	3,229,275
Sep 11, 2026	19.67	20.01	19.16	19.93	19.82	1.53%	3,778,611
Sep 10, 2026	19.15	19.97	19.04	19.63	19.53	1.76%	3,267,748
Sep 9, 2026	19.60	19.73	19.19	19.29	19.19	-1.88%	1,831,075
Sep 8, 2026	19.65	19.90	19.34	19.66	19.56	0.25%	1,196,179
Sep 7, 2026	18.87	19.76	18.79	19.61	19.51	3.92%	1,557,464
Sep 4, 2026	19.12	19.35	18.80	18.87	18.77	-0.68%	2,189,289
Sep 3, 2026	19.50	19.50	18.88	19.00	18.90	-0.99%	886,408
Sep 2, 2026	19.16	19.40	18.89	19.19	19.09	-0.36%	1,592,794
Sep 1, 2026	19.66	19.95	19.20	19.26	19.16	-2.58%	1,903,477
Aug 31, 2026	19.39	19.84	18.78	19.77	19.67	2.65%	3,186,702
Aug 28, 2026	18.23	19.56	18.23	19.26	19.16	3.55%	2,852,248
Aug 27, 2026	18.20	18.70	18.08	18.60	18.50	1.75%	1,368,929
Aug 26, 2026	18.18	18.66	18.18	18.28	18.18	-0.92%	651,040
Aug 25, 2026	18.51	18.60	18.16	18.45	18.35	-	985,063
Aug 24, 2026	18.45	18.73	18.21	18.45	18.35	-1.07%	1,231,154
Aug 21, 2026	18.65	18.85	18.50	18.65	18.55	-1.53%	995,450
Aug 20, 2026	18.47	19.08	18.37	18.94	18.84	0.48%	2,251,539
Aug 19, 2026	19.19	19.25	18.53	18.85	18.75	-2.48%	2,590,446
Aug 18, 2026	19.04	19.49	18.85	19.33	19.23	1.52%	2,507,060