China Catalyst Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.98	30.44	28.98	30.21	-	3.42%	2,960,352
Apr 28, 2026	29.47	30.10	29.14	29.21	29.21	-2.18%	2,001,562
Apr 27, 2026	28.85	30.30	28.67	29.86	29.86	3.36%	4,327,388
Apr 24, 2026	28.36	29.10	28.15	28.89	28.89	1.55%	2,443,659
Apr 23, 2026	29.03	29.30	28.36	28.45	28.45	-2.50%	4,250,271
Apr 22, 2026	30.00	30.16	28.83	29.18	29.18	-7.60%	9,283,558
Apr 21, 2026	31.38	31.98	30.97	31.58	31.58	0.06%	2,412,602
Apr 20, 2026	31.20	32.20	31.16	31.56	31.56	1.25%	3,717,467
Apr 17, 2026	31.02	31.19	30.80	31.17	31.17	0.19%	1,319,844
Apr 16, 2026	31.31	31.31	30.73	31.11	31.11	-0.06%	1,923,494
Apr 15, 2026	31.32	31.57	30.99	31.13	31.13	-0.67%	2,138,752
Apr 14, 2026	30.60	31.70	30.28	31.34	31.34	2.75%	3,914,390
Apr 13, 2026	30.66	30.80	30.05	30.50	30.50	-0.52%	2,303,783
Apr 10, 2026	30.84	30.99	30.31	30.66	30.66	0.39%	2,491,256
Apr 9, 2026	30.70	31.12	30.36	30.54	30.54	-0.55%	3,062,581
Apr 8, 2026	29.77	31.05	29.21	30.71	30.71	4.78%	4,889,618
Apr 7, 2026	28.96	29.79	28.57	29.31	29.31	0.90%	2,827,818
Apr 3, 2026	28.79	29.50	28.17	29.05	29.05	1.72%	3,207,052
Apr 2, 2026	27.78	28.95	27.78	28.56	28.56	1.56%	2,600,505
Apr 1, 2026	27.88	28.70	27.88	28.12	28.12	1.88%	2,632,263
Mar 31, 2026	27.62	28.07	27.45	27.60	27.60	-0.83%	1,627,805
Mar 30, 2026	28.15	28.60	27.56	27.83	27.83	-1.21%	2,060,185
Mar 27, 2026	27.32	28.55	27.16	28.17	28.17	2.21%	2,213,702
Mar 26, 2026	28.25	28.52	27.45	27.56	27.56	-2.44%	1,932,168
Mar 25, 2026	27.88	28.89	27.87	28.25	28.25	1.33%	2,310,141
Mar 24, 2026	28.23	28.50	27.09	27.88	27.88	-	3,526,244
Mar 23, 2026	29.61	29.61	27.70	27.88	27.88	-7.16%	4,802,883
Mar 20, 2026	31.54	31.54	29.93	30.03	30.03	-3.35%	4,456,190
Mar 19, 2026	30.70	31.66	30.50	31.07	31.07	0.19%	3,926,266
Mar 18, 2026	30.33	31.07	30.20	31.01	31.01	1.74%	2,397,374
Mar 17, 2026	30.78	31.38	30.33	30.48	30.48	-0.97%	3,549,187
Mar 16, 2026	30.88	31.68	30.40	30.78	30.78	-0.55%	4,040,685
Mar 13, 2026	31.00	31.45	30.70	30.95	30.95	-0.55%	3,923,368
Mar 12, 2026	30.70	31.62	30.50	31.12	31.12	2.07%	5,773,225
Mar 11, 2026	30.40	30.80	30.10	30.49	30.49	0.30%	2,648,621
Mar 10, 2026	30.32	30.83	29.92	30.40	30.40	0.83%	2,800,524
Mar 9, 2026	30.26	31.98	29.90	30.15	30.15	-0.17%	4,335,123
Mar 6, 2026	28.89	30.59	28.83	30.20	30.20	5.19%	3,804,068
Mar 5, 2026	28.98	29.28	28.56	28.71	28.71	0.77%	1,912,819
Mar 4, 2026	29.00	29.28	28.46	28.49	28.49	-2.70%	3,047,389
Mar 3, 2026	29.97	30.36	29.21	29.28	29.28	-2.37%	4,126,582
Mar 2, 2026	30.09	30.40	29.65	29.99	29.99	-1.19%	2,744,979
Feb 27, 2026	30.70	30.88	29.85	30.35	30.35	1.13%	3,440,130
Feb 26, 2026	29.98	30.14	29.44	30.01	30.01	0.54%	2,067,813
Feb 25, 2026	29.46	29.99	29.46	29.85	29.85	1.36%	2,085,855
Feb 24, 2026	28.71	29.59	28.70	29.45	29.45	2.61%	2,182,695
Feb 13, 2026	29.01	29.26	28.68	28.70	28.70	-1.64%	2,026,126
Feb 12, 2026	29.20	29.71	28.82	29.18	29.18	0.27%	1,742,075
Feb 11, 2026	28.83	29.43	28.71	29.10	29.10	1.08%	1,778,569
Feb 10, 2026	28.94	29.00	28.64	28.79	28.79	-0.72%	1,655,594