Skip to main content
Cathay Group Holdings Inc. (HKG:1981)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.820
-0.040 (-4.65%)
Mar 10, 2026, 3:42 PM HKT

Cathay Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.790.910.790.860.867.50%831,000
Mar 5, 20260.800.810.800.800.80-93,000
Mar 4, 20260.800.830.760.800.80-502,000
Mar 3, 20260.850.850.770.800.80-4.76%716,000
Mar 2, 20260.870.880.820.840.84-4.55%1,226,000
Feb 27, 20260.890.910.870.880.88-1.12%768,000
Feb 26, 20260.900.920.890.890.89-1.11%181,000
Feb 25, 20260.900.910.890.900.901.12%141,000
Feb 24, 20260.900.900.890.890.89-3.26%478,000
Feb 23, 20260.900.930.890.920.92-1,110,000
Feb 20, 20260.940.950.900.920.92-2.13%496,000
Feb 16, 20260.940.940.940.940.94--
Feb 13, 20260.920.950.860.940.94-2,483,000
Feb 12, 20260.950.950.920.940.94-1.05%162,000
Feb 11, 20260.940.950.940.950.95-200,000
Feb 10, 20260.960.960.930.950.95-1.04%958,000
Feb 9, 20260.950.960.950.960.961.05%63,000
Feb 6, 20260.950.960.950.950.951.06%226,000
Feb 5, 20261.001.000.920.940.94-4.08%1,063,000
Feb 4, 20261.001.000.980.980.98-3.92%161,000
Feb 3, 20260.971.020.971.021.024.08%229,000
Feb 2, 20261.001.040.980.980.98-6.67%725,000
Jan 30, 20261.001.071.001.051.053.96%598,000
Jan 29, 20260.971.010.971.011.015.21%243,000
Jan 28, 20260.981.010.960.960.96-2.04%641,000
Jan 27, 20261.001.000.980.980.98-1.01%165,000
Jan 26, 20260.980.990.970.990.99-1.00%625,000
Jan 23, 20260.991.010.991.001.001.01%233,000
Jan 22, 20261.071.070.960.990.99-1.98%3,037,000
Jan 21, 20261.071.071.011.011.011.00%148,000
Jan 20, 20261.051.050.991.001.00-1.96%117,000
Jan 19, 20261.071.071.021.021.02-5.56%73,000
Jan 16, 20261.021.080.991.081.085.88%608,000
Jan 15, 20261.021.041.011.021.020.99%247,000
Jan 14, 20261.021.021.011.011.01-0.98%25,000
Jan 13, 20261.031.031.001.021.02-0.97%374,000
Jan 12, 20261.061.061.001.031.03-0.96%1,427,000
Jan 9, 20261.021.111.011.041.041.96%830,000
Jan 8, 20261.021.030.991.021.02-389,000
Jan 7, 20261.011.021.001.021.02-150,000
Jan 6, 20260.991.070.991.021.023.03%1,008,000
Jan 5, 20260.961.020.960.990.994.21%706,000
Jan 2, 20260.960.980.950.950.951.06%181,000
Dec 31, 20250.970.970.930.940.94-4.08%778,000
Dec 30, 20250.990.990.910.980.981.03%2,530,000
Dec 29, 20251.041.040.960.970.97-6.73%1,251,000
Dec 24, 20251.031.041.031.041.04-0.95%67,831
Dec 23, 20251.041.051.021.051.050.96%1,114,000
Dec 22, 20251.041.081.031.041.04-354,000
Dec 19, 20251.051.071.041.041.040.97%333,000
Dec 18, 20251.021.061.021.031.03-1.90%775,000
Dec 17, 20251.041.051.021.051.052.94%235,000
Dec 16, 20251.021.041.001.021.02-2.86%888,000
Dec 15, 20251.051.081.041.051.05-253,000
Dec 12, 20251.051.061.011.051.05-2,249,000
Dec 11, 20251.101.101.051.051.05-4.55%906,000
Dec 10, 20251.091.101.081.101.102.80%422,000
Dec 9, 20251.151.151.071.071.07-3.60%942,000
Dec 8, 20251.151.161.111.111.11-3.48%201,000
Dec 5, 20251.071.151.071.151.156.48%610,000
Dec 4, 20251.101.141.071.081.08-1.82%363,000
Dec 3, 20251.101.111.081.101.10-311,000
Dec 2, 20251.121.141.101.101.10-2.65%209,000
Dec 1, 20251.071.131.061.131.135.61%201,000
Nov 28, 20251.091.091.061.071.07-0.93%620,000
Nov 27, 20251.091.101.071.081.08-1.82%684,000
Nov 26, 20251.081.121.071.101.101.85%7,688,000
Nov 25, 20251.101.111.061.081.08-0.92%3,070,000
Nov 24, 20251.111.131.081.091.09-2.68%7,573,000
Nov 21, 20251.181.191.111.121.12-5.08%1,060,000
Nov 20, 20251.221.221.171.181.18-3.28%4,464,000
Nov 19, 20251.231.241.201.221.22-2.40%1,609,000
Nov 18, 20251.241.311.011.251.250.81%14,265,000
Nov 17, 20251.281.291.231.241.24-4.62%2,179,000
Nov 14, 20251.301.311.271.301.301.56%7,183,000
Nov 13, 20251.271.301.261.281.28-3,949,000
Nov 12, 20251.271.311.261.281.282.40%5,908,000
Nov 11, 20251.281.311.251.251.25-3.10%6,570,000
Nov 10, 20251.281.321.271.291.291.57%5,109,000
Nov 7, 20251.331.371.251.271.27-3.05%5,247,000
Nov 6, 20251.261.341.261.311.313.97%3,044,000
Nov 5, 20251.301.311.261.261.26-4.55%2,092,000
Nov 4, 20251.311.351.291.321.32-2.22%2,938,000
Nov 3, 20251.351.401.341.351.35-2.17%2,297,000
Oct 31, 20251.321.381.311.381.380.73%5,559,000
Oct 30, 20251.461.461.301.371.37-1.44%12,934,000
Oct 28, 20251.371.481.341.391.392.21%9,451,000
Oct 27, 20251.281.361.261.361.365.43%3,287,000
Oct 24, 20251.281.311.281.291.290.78%825,000
Oct 23, 20251.291.291.271.281.28-115,000
Oct 22, 20251.271.301.261.281.280.79%232,000
Oct 21, 20251.291.291.271.271.27-2.31%187,000
Oct 20, 20251.301.321.271.301.302.36%230,000
Oct 17, 20251.271.311.251.271.27-0.78%313,000
Oct 16, 20251.281.321.231.281.28-3.03%987,000
Oct 15, 20251.311.341.271.321.320.76%1,126,000
Oct 14, 20251.311.341.281.311.31-1.50%1,308,000
Oct 13, 20251.381.381.281.331.33-2.21%2,153,000
Oct 10, 20251.361.391.341.361.36-591,000
Oct 9, 20251.441.471.341.361.36-1.45%1,592,000