Cathay No.1 REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	13.71	13.72	13.70	13.70	-	-0.07%	150,000
Jul 15, 2026	13.72	13.72	13.70	13.71	13.71	-0.07%	20,010
Jul 14, 2026	13.75	13.75	13.71	13.72	13.72	-0.22%	19,000
Jul 13, 2026	13.72	13.75	13.70	13.75	13.75	0.22%	25,000
Jul 9, 2026	13.75	13.75	13.69	13.72	13.72	-0.22%	116,300
Jul 8, 2026	13.78	13.78	13.75	13.75	13.75	-0.22%	87,030
Jul 7, 2026	13.80	13.80	13.75	13.78	13.78	-0.14%	25,700
Jul 6, 2026	13.80	13.80	13.78	13.80	13.80	0.07%	40,000
Jul 3, 2026	13.80	13.80	13.77	13.79	13.79	-0.07%	73,000
Jul 2, 2026	13.81	13.82	13.80	13.80	13.80	-0.29%	69,000
Jul 1, 2026	13.82	13.84	13.82	13.84	13.84	0.14%	11,000
Jun 30, 2026	13.82	14.00	13.82	13.82	13.82	-0.58%	285,179
Jun 29, 2026	13.93	13.93	13.82	13.90	13.90	-0.22%	248,000
Jun 26, 2026	13.95	13.96	13.93	13.93	13.93	-0.14%	42,000
Jun 25, 2026	13.95	13.97	13.82	13.95	13.95	-0.07%	181,000
Jun 24, 2026	13.97	13.98	13.91	13.96	13.96	-0.21%	151,029
Jun 23, 2026	13.98	13.99	13.91	13.99	13.99	-	65,000
Jun 22, 2026	14.00	14.01	13.96	13.99	13.99	-0.07%	113,000
Jun 18, 2026	14.00	14.01	13.98	14.00	14.00	-	124,000
Jun 17, 2026	14.00	14.02	14.00	14.00	14.00	-	20,010
Jun 16, 2026	14.06	14.06	14.00	14.00	14.00	-0.28%	108,000
Jun 15, 2026	14.05	14.05	14.00	14.04	14.04	0.07%	12,020
Jun 12, 2026	14.04	14.05	14.03	14.03	14.03	-	95,010
Jun 11, 2026	14.02	14.07	14.02	14.03	14.03	-0.36%	177,000
Jun 10, 2026	14.08	14.08	14.00	14.08	14.08	-	150,073
Jun 9, 2026	14.08	14.08	14.08	14.08	14.08	-0.07%	19,998
Jun 8, 2026	14.10	14.10	14.09	14.09	14.09	-0.07%	10,173
Jun 5, 2026	14.10	14.11	14.10	14.10	14.10	-	37,998
Jun 4, 2026	14.15	14.15	14.00	14.10	14.10	-0.14%	82,000
Jun 3, 2026	14.13	14.16	14.12	14.12	14.12	-	70,000
Jun 2, 2026	14.12	14.12	14.12	14.12	14.12	-0.35%	17,000
Jun 1, 2026	14.20	14.20	14.12	14.17	14.17	-0.21%	226,670
May 29, 2026	14.21	14.21	14.19	14.20	14.20	-0.28%	49,000
May 28, 2026	14.18	14.24	14.18	14.24	14.24	-	24,000
May 27, 2026	14.15	14.25	14.15	14.24	14.24	0.99%	32,000
May 26, 2026	14.08	14.15	14.08	14.10	14.10	0.14%	39,591
May 25, 2026	14.08	14.08	14.06	14.08	14.08	-	63,550
May 22, 2026	14.08	14.08	14.08	14.08	14.08	0.14%	11,500
May 21, 2026	14.16	14.16	14.06	14.06	14.06	-0.28%	150,001
May 20, 2026	14.12	14.16	14.10	14.10	14.10	-	68,021
May 19, 2026	14.10	14.10	14.10	14.10	14.10	-	2,000
May 18, 2026	14.06	14.10	14.06	14.10	14.10	0.36%	4,080
May 15, 2026	14.12	14.12	14.02	14.05	14.05	-0.50%	158,050
May 14, 2026	14.39	14.39	14.10	14.12	14.12	-0.70%	271,161
May 13, 2026	14.76	14.76	14.57	14.68	14.22	1.24%	192,564
May 12, 2026	14.47	14.52	14.47	14.50	14.05	0.35%	100,000
May 11, 2026	14.45	14.50	14.41	14.45	14.00	0.28%	81,000
May 8, 2026	14.31	14.41	14.31	14.41	13.96	-0.55%	50,436
May 7, 2026	14.26	14.49	14.25	14.49	14.04	1.90%	38,000
May 6, 2026	14.22	14.23	14.22	14.22	13.77	-	19,989