Cathay Group Holdings Inc. (HKG:1981)
Hong Kong
· Delayed Price · Currency is HKD 0.850
0.00 (0.00%)
Apr 29, 2026, 3:58 PM HKT
Cathay Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | - | 211,000 |
| Apr 28, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 276,000 |
| Apr 27, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | - | 300,000 |
| Apr 24, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 320,000 |
| Apr 23, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 316,000 |
| Apr 22, 2026 | 0.85 | 0.86 | 0.81 | 0.83 | 0.83 | -2.35% | 1,359,000 |
| Apr 21, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | - | 2,328,000 |
| Apr 20, 2026 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | - | 1,324,000 |
| Apr 17, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 82,000 |
| Apr 16, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 912,000 |
| Apr 15, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 2,000 |
| Apr 14, 2026 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | - | 326,000 |
| Apr 13, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | - | 178,000 |
| Apr 10, 2026 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 2.47% | 467,000 |
| Apr 9, 2026 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | - | 130,000 |
| Apr 8, 2026 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 758,000 |
| Apr 2, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | -1.23% | 858,000 |
| Apr 1, 2026 | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | 3.85% | 1,152,000 |
| Mar 31, 2026 | 0.86 | 0.86 | 0.77 | 0.78 | 0.78 | -9.30% | 1,251,000 |
| Mar 30, 2026 | 0.77 | 0.89 | 0.77 | 0.86 | 0.86 | 8.86% | 2,423,000 |
| Mar 27, 2026 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | - | 836,000 |
| Mar 26, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 328,000 |
| Mar 25, 2026 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 430,000 |
| Mar 24, 2026 | 0.78 | 0.81 | 0.77 | 0.77 | 0.77 | -3.75% | 82,000 |
| Mar 23, 2026 | 0.80 | 0.82 | 0.70 | 0.80 | 0.80 | - | 4,828,000 |
| Mar 20, 2026 | 0.96 | 0.98 | 0.77 | 0.80 | 0.80 | -4.76% | 5,583,000 |
| Mar 19, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 232,000 |
| Mar 18, 2026 | 0.82 | 0.88 | 0.82 | 0.84 | 0.84 | - | 158,000 |
| Mar 17, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 612,000 |
| Mar 16, 2026 | 0.88 | 0.92 | 0.82 | 0.83 | 0.83 | -3.49% | 469,000 |
| Mar 13, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 2.38% | 379,000 |
| Mar 12, 2026 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 7.69% | 597,000 |
| Mar 11, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -4.88% | 945,000 |
| Mar 10, 2026 | 0.88 | 0.93 | 0.82 | 0.82 | 0.82 | -4.65% | 739,000 |
| Mar 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 6, 2026 | 0.79 | 0.91 | 0.79 | 0.86 | 0.86 | 7.50% | 831,000 |
| Mar 5, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 93,000 |
| Mar 4, 2026 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | - | 502,000 |
| Mar 3, 2026 | 0.85 | 0.85 | 0.77 | 0.80 | 0.80 | -4.76% | 716,000 |
| Mar 2, 2026 | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -4.55% | 1,226,000 |
| Feb 27, 2026 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -1.12% | 768,000 |
| Feb 26, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 181,000 |
| Feb 25, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 141,000 |
| Feb 24, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | 478,000 |
| Feb 23, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | - | 1,110,000 |
| Feb 20, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.13% | 496,000 |
| Feb 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 13, 2026 | 0.92 | 0.95 | 0.86 | 0.94 | 0.94 | - | 2,483,000 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 162,000 |
| Feb 11, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 200,000 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 958,000 |
| Feb 9, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 63,000 |
| Feb 6, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.06% | 226,000 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -4.08% | 1,063,000 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.92% | 161,000 |
| Feb 3, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 4.08% | 229,000 |
| Feb 2, 2026 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | -6.67% | 725,000 |
| Jan 30, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 598,000 |
| Jan 29, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 5.21% | 243,000 |
| Jan 28, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -2.04% | 641,000 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 165,000 |
| Jan 26, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 625,000 |
| Jan 23, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 233,000 |
| Jan 22, 2026 | 1.07 | 1.07 | 0.96 | 0.99 | 0.99 | -1.98% | 3,037,000 |
| Jan 21, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | 1.00% | 148,000 |
| Jan 20, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 117,000 |
| Jan 19, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 73,000 |
| Jan 16, 2026 | 1.02 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 608,000 |
| Jan 15, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 247,000 |
| Jan 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 25,000 |
| Jan 13, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 374,000 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 1,427,000 |
| Jan 9, 2026 | 1.02 | 1.11 | 1.01 | 1.04 | 1.04 | 1.96% | 830,000 |
| Jan 8, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 389,000 |
| Jan 7, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 150,000 |
| Jan 6, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 3.03% | 1,008,000 |
| Jan 5, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 4.21% | 706,000 |
| Jan 2, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | 1.06% | 181,000 |
| Dec 31, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -4.08% | 778,000 |
| Dec 30, 2025 | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 1.03% | 2,530,000 |
| Dec 29, 2025 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -6.73% | 1,251,000 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 67,831 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 1,114,000 |
| Dec 22, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | - | 354,000 |
| Dec 19, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | 0.97% | 333,000 |
| Dec 18, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 775,000 |
| Dec 17, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 235,000 |
| Dec 16, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 888,000 |
| Dec 15, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 253,000 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | - | 2,249,000 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 906,000 |
| Dec 10, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 422,000 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -3.60% | 942,000 |
| Dec 8, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 201,000 |
| Dec 5, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 6.48% | 610,000 |
| Dec 4, 2025 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -1.82% | 363,000 |
| Dec 3, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 311,000 |
| Dec 2, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 209,000 |
| Dec 1, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | 5.61% | 201,000 |
| Nov 28, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 620,000 |