Cathay No.1 REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	12.91	12.91	12.87	12.87	12.87	-	32,000
Sep 16, 2026	12.98	12.98	12.85	12.87	12.87	-0.85%	10,000
Sep 15, 2026	12.95	12.99	12.90	12.98	12.98	-	90,249
Sep 14, 2026	12.99	12.99	12.98	12.98	12.98	-0.08%	8,317
Sep 11, 2026	13.02	13.02	12.98	12.99	12.99	-0.23%	124,000
Sep 10, 2026	13.01	13.03	13.01	13.02	13.02	0.08%	121,004
Sep 9, 2026	13.02	13.02	13.01	13.01	13.01	-0.08%	73,000
Sep 8, 2026	13.01	13.03	13.01	13.02	13.02	0.08%	81,008
Sep 7, 2026	13.01	13.01	13.01	13.01	13.01	-	63,503
Sep 4, 2026	13.01	13.02	13.01	13.01	13.01	-	58,000
Sep 3, 2026	13.03	13.03	13.01	13.01	13.01	-	24,005
Sep 2, 2026	13.02	13.03	13.01	13.01	13.01	-	25,008
Sep 1, 2026	13.14	13.14	13.01	13.01	13.01	-0.99%	25,002
Aug 31, 2026	13.12	13.14	13.12	13.14	13.14	0.15%	15,000
Aug 28, 2026	13.08	13.12	13.08	13.12	13.12	0.31%	32,000
Aug 27, 2026	13.10	13.10	13.08	13.08	13.08	-0.46%	21,000
Aug 26, 2026	13.11	13.17	13.11	13.14	13.14	0.23%	16,932
Aug 25, 2026	13.18	13.18	13.11	13.11	13.11	-0.68%	6,018
Aug 24, 2026	13.36	13.36	13.06	13.20	13.20	-1.20%	41,000
Aug 21, 2026	13.10	13.36	13.05	13.36	13.36	1.98%	197,000
Aug 20, 2026	13.12	13.12	13.08	13.10	13.10	-0.38%	114,000
Aug 19, 2026	13.15	13.15	13.12	13.15	13.15	-	20,000
Aug 18, 2026	13.15	13.16	13.15	13.15	13.15	-	55,000
Aug 17, 2026	13.15	13.15	13.15	13.15	13.15	-	12,000
Aug 14, 2026	13.16	13.36	13.15	13.15	13.15	-0.08%	39,000
Aug 13, 2026	13.18	13.18	13.15	13.16	13.16	-0.30%	87,159
Aug 12, 2026	13.21	13.24	13.20	13.20	13.20	-0.38%	69,629
Aug 11, 2026	13.23	13.25	13.20	13.25	13.25	-0.15%	48,150
Aug 10, 2026	13.23	13.27	13.20	13.27	13.27	-0.15%	38,206
Aug 7, 2026	13.38	13.38	13.20	13.29	13.29	-0.67%	154,000
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