Cathay Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	104.50	105.00	104.00	104.50	-	0.48%	836,874
Jun 15, 2026	105.00	105.50	103.00	104.00	104.00	3.48%	25,323,790
Jun 12, 2026	102.00	105.50	99.70	100.50	100.50	-	32,131,390
Jun 11, 2026	101.00	101.50	97.70	100.50	100.50	0.60%	36,050,700
Jun 10, 2026	102.00	102.50	99.40	99.90	99.90	-3.94%	42,154,420
Jun 9, 2026	95.30	104.00	95.30	104.00	104.00	9.47%	55,872,704
Jun 8, 2026	97.80	97.80	94.00	95.00	95.00	-5.00%	57,020,304
Jun 5, 2026	94.40	100.00	93.70	100.00	100.00	5.93%	69,269,140
Jun 4, 2026	96.30	96.30	91.80	94.40	94.40	2.83%	54,014,100
Jun 3, 2026	89.90	92.50	89.20	91.80	91.80	2.91%	57,367,420
Jun 2, 2026	88.50	89.20	86.60	89.20	89.20	1.13%	57,830,130
Jun 1, 2026	86.60	89.40	85.30	88.20	88.20	2.92%	56,763,110
May 29, 2026	85.60	85.80	84.00	85.70	85.70	1.06%	71,446,770
May 28, 2026	85.40	86.20	83.40	84.80	84.80	-0.70%	61,980,450
May 27, 2026	83.10	86.40	82.70	85.40	85.40	2.77%	69,944,890
May 26, 2026	80.60	83.10	80.60	83.10	83.10	1.96%	54,668,750
May 25, 2026	79.90	81.50	78.70	81.50	81.50	2.26%	48,981,180
May 22, 2026	78.50	79.80	78.20	79.70	79.70	1.27%	40,807,860
May 21, 2026	77.80	79.10	77.80	78.70	78.70	1.03%	41,851,600
May 20, 2026	78.00	78.40	77.00	77.90	77.90	0.13%	27,763,930
May 19, 2026	77.50	79.70	77.30	77.80	77.80	1.30%	46,048,110
May 18, 2026	78.00	78.00	76.50	76.80	76.80	-1.41%	26,109,180
May 15, 2026	77.40	79.70	77.00	77.90	77.90	1.56%	54,795,470
May 14, 2026	76.90	78.60	76.70	76.70	76.70	-0.78%	26,797,880
May 13, 2026	76.60	78.30	76.10	77.30	77.30	1.18%	34,439,780
May 12, 2026	78.70	79.50	76.40	76.40	76.40	-2.55%	44,745,840
May 11, 2026	79.60	79.60	78.40	78.40	78.40	-2.00%	21,997,100
May 8, 2026	79.50	80.80	79.30	80.00	80.00	1.27%	36,761,620
May 7, 2026	78.50	79.20	78.00	79.00	79.00	0.38%	24,209,420
May 6, 2026	77.70	79.20	77.60	78.70	78.70	1.94%	31,356,700
May 5, 2026	76.20	77.70	75.80	77.20	77.20	1.31%	28,364,580
May 4, 2026	77.80	78.80	76.20	76.20	76.20	-1.30%	35,405,940
Apr 30, 2026	78.00	79.50	77.20	77.20	77.20	-1.78%	29,476,700
Apr 29, 2026	75.90	79.50	75.90	78.60	78.60	5.22%	71,391,630
Apr 28, 2026	74.50	75.30	74.30	74.70	74.70	0.27%	22,742,950
Apr 27, 2026	74.10	75.00	73.70	74.50	74.50	-0.53%	27,903,210
Apr 24, 2026	74.50	75.10	73.80	74.90	74.90	0.13%	28,987,790
Apr 23, 2026	75.10	75.70	74.40	74.80	74.80	-1.45%	33,906,400
Apr 22, 2026	75.50	76.00	75.00	75.90	75.90	0.53%	32,172,240
Apr 21, 2026	75.40	75.60	74.00	75.50	75.50	1.21%	29,026,210
Apr 20, 2026	74.80	75.30	74.10	74.60	74.60	-0.53%	30,826,090
Apr 17, 2026	74.20	75.00	73.00	75.00	75.00	1.08%	28,047,420
Apr 16, 2026	73.00	74.20	73.00	74.20	74.20	1.78%	35,352,530
Apr 15, 2026	72.90	73.00	72.00	72.90	72.90	0.28%	27,392,700
Apr 14, 2026	71.50	72.70	71.50	72.70	72.70	0.97%	25,132,570
Apr 13, 2026	72.60	72.80	71.60	72.00	72.00	-1.23%	20,778,670
Apr 10, 2026	73.90	73.90	72.50	72.90	72.90	-0.95%	18,052,200
Apr 9, 2026	74.30	74.50	72.50	73.60	73.60	-0.27%	26,438,850
Apr 8, 2026	73.60	73.90	72.60	73.80	73.80	2.64%	28,126,440
Apr 7, 2026	72.20	72.50	71.00	71.90	71.90	0.14%	16,507,330