Cathay No.1 REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	13.42	13.42	13.38	13.38	13.38	-0.45%	88,000
Aug 5, 2026	13.46	13.46	13.42	13.44	13.44	-0.15%	61,333
Aug 4, 2026	13.46	13.47	13.46	13.46	13.46	-0.30%	33,000
Aug 3, 2026	13.50	13.50	13.50	13.50	13.50	-	25,000
Jul 31, 2026	13.50	13.52	13.50	13.50	13.50	-	64,010
Jul 30, 2026	13.58	13.58	13.50	13.50	13.50	-0.59%	147,000
Jul 29, 2026	13.61	13.61	13.58	13.58	13.58	-0.22%	66,000
Jul 28, 2026	13.65	13.65	13.61	13.61	13.61	-0.37%	80,000
Jul 27, 2026	13.66	13.69	13.65	13.66	13.66	-0.22%	218,000
Jul 24, 2026	13.70	13.70	13.69	13.69	13.69	-0.07%	53,000
Jul 23, 2026	13.69	13.70	13.69	13.70	13.70	-	121,000
Jul 22, 2026	13.70	13.75	13.70	13.70	13.70	-	34,000
Jul 21, 2026	13.70	13.70	13.70	13.70	13.70	-0.15%	43,000
Jul 20, 2026	13.70	13.72	13.70	13.72	13.72	0.07%	73,000
Jul 17, 2026	13.70	13.72	13.69	13.71	13.71	0.07%	73,000
Jul 16, 2026	13.71	13.72	13.70	13.70	13.70	-0.07%	168,000
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