China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	18.99	19.17	18.50	19.04	18.94	1.44%	1,655,191
Aug 14, 2026	18.49	18.87	18.40	18.77	18.67	1.51%	1,399,579
Aug 13, 2026	18.56	18.76	18.43	18.49	18.39	-1.12%	1,639,555
Aug 12, 2026	18.76	18.94	18.45	18.70	18.60	-0.32%	1,985,888
Aug 11, 2026	18.75	18.98	18.37	18.76	18.66	0.05%	2,100,205
Aug 10, 2026	19.20	19.20	18.66	18.75	18.65	-2.34%	1,693,321
Aug 7, 2026	19.30	19.69	19.09	19.20	19.10	-1.39%	2,235,726
Aug 6, 2026	19.39	19.53	18.97	19.47	19.37	0.46%	2,354,943
Aug 5, 2026	18.70	19.58	18.45	19.38	19.28	3.14%	3,484,432
Aug 4, 2026	18.42	18.90	18.01	18.79	18.69	3.41%	3,613,258
Aug 3, 2026	17.70	18.35	17.70	18.17	18.07	1.00%	2,163,851
Jul 31, 2026	17.65	18.40	17.62	17.99	17.89	1.64%	3,258,829
Jul 30, 2026	17.42	18.49	17.40	17.70	17.61	-0.39%	3,341,031
Jul 29, 2026	18.80	18.97	17.30	17.77	17.68	-6.28%	5,923,225
Jul 28, 2026	18.60	19.79	17.91	18.96	18.86	6.28%	7,768,551
Jul 27, 2026	16.56	17.97	16.17	17.84	17.75	7.86%	5,054,208
Jul 24, 2026	16.50	16.68	16.20	16.54	16.45	0.79%	2,233,497