Cathay Group Holdings Inc. 1981
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.6650-0.01 (-1.48%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.65 | -3.70% | HKD 0.69 | HKD 0.69 | HKD 0.64 | 474.00K |
| 2026-09-30 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-29 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 342.00K |
| 2026-09-28 | HKD 0.68 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 70.00K |
| 2026-09-25 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-24 | HKD 0.68 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.68 | 327.00K |
| 2026-09-23 | HKD 0.68 | -0.74% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 350.00K |
| 2026-09-22 | HKD 0.68 | +0.74% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 259.00K |
| 2026-09-21 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 274.00K |
| 2026-09-18 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 1.36M |
| 2026-09-17 | HKD 0.68 | -0.74% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 314.00K |
| 2026-09-16 | HKD 0.68 | -0.73% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 335.00K |
| 2026-09-15 | HKD 0.69 | +0.74% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 316.00K |
| 2026-09-14 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 196.00K |
| 2026-09-11 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 219.00K |
| 2026-09-10 | HKD 0.68 | -0.73% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 274.00K |
| 2026-09-09 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 158.00K |
| 2026-09-08 | HKD 0.69 | +1.48% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 104.00K |
| 2026-09-07 | HKD 0.68 | -2.17% | HKD 0.68 | HKD 0.71 | HKD 0.68 | 1.13M |
| 2026-09-04 | HKD 0.69 | -0.72% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 373.00K |
| 2026-09-03 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-09-02 | HKD 0.69 | +2.96% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 608.00K |
| 2026-09-01 | HKD 0.68 | -0.74% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 327.00K |
| 2026-08-31 | HKD 0.68 | -5.56% | HKD 0.72 | HKD 0.73 | HKD 0.67 | 2.03M |
| 2026-08-28 | HKD 0.72 | +5.11% | HKD 0.69 | HKD 0.75 | HKD 0.69 | 1.90M |
| 2026-08-27 | HKD 0.69 | +2.24% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 83.00K |
| 2026-08-26 | HKD 0.67 | +1.52% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 34.00K |
| 2026-08-25 | HKD 0.66 | +1.54% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 111.00K |
| 2026-08-24 | HKD 0.65 | -0.76% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 207.00K |
| 2026-08-21 | HKD 0.65 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.65 | 133.00K |
| 2026-08-20 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 142.00K |
| 2026-08-19 | HKD 0.65 | +0.77% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 386.00K |
| 2026-08-18 | HKD 0.65 | -2.99% | HKD 0.68 | HKD 0.70 | HKD 0.65 | 315.00K |
| 2026-08-17 | HKD 0.67 | +2.29% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 159.00K |
| 2026-08-14 | HKD 0.65 | -0.76% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 162.00K |
| 2026-08-13 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.68 | HKD 0.66 | 46.00K |
| 2026-08-12 | HKD 0.66 | +1.54% | HKD 0.67 | HKD 0.68 | HKD 0.65 | 149.00K |
| 2026-08-11 | HKD 0.65 | -0.76% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 55.00K |
| 2026-08-10 | HKD 0.65 | -1.50% | HKD 0.67 | HKD 0.68 | HKD 0.65 | 122.00K |
| 2026-08-07 | HKD 0.67 | +0.76% | HKD 0.67 | HKD 0.67 | HKD 0.64 | 49.00K |
| 2026-08-06 | HKD 0.66 | -3.65% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 3.00K |
| 2026-08-05 | HKD 0.69 | +6.20% | HKD 0.69 | HKD 0.69 | HKD 0.64 | 503.00K |
| 2026-08-04 | HKD 0.64 | -5.84% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 58.00K |
| 2026-08-03 | HKD 0.69 | +5.38% | HKD 0.63 | HKD 0.69 | HKD 0.63 | 190.00K |
| 2026-07-31 | HKD 0.65 | +1.56% | HKD 0.65 | HKD 0.67 | HKD 0.62 | 407.00K |
| 2026-07-30 | HKD 0.64 | +4.92% | HKD 0.61 | HKD 0.66 | HKD 0.59 | 737.00K |
| 2026-07-29 | HKD 0.61 | -3.17% | HKD 0.63 | HKD 0.65 | HKD 0.59 | 1.46M |
| 2026-07-28 | HKD 0.63 | -5.97% | HKD 0.65 | HKD 0.65 | HKD 0.59 | 965.00K |
| 2026-07-27 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-07-24 | HKD 0.67 | +1.52% | HKD 0.66 | HKD 0.68 | HKD 0.62 | 191.00K |
| 2026-07-23 | HKD 0.66 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 89.00K |
| 2026-07-22 | HKD 0.66 | 0.00% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 191.00K |
| 2026-07-21 | HKD 0.66 | +1.54% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 114.00K |
| 2026-07-20 | HKD 0.65 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 4.00K |
| 2026-07-17 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 89.00K |
| 2026-07-16 | HKD 0.65 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 39.00K |
| 2026-07-15 | HKD 0.65 | 0.00% | HKD 0.62 | HKD 0.65 | HKD 0.62 | 223.00K |
| 2026-07-14 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.66 | HKD 0.62 | 58.00K |
| 2026-07-13 | HKD 0.66 | -2.94% | HKD 0.64 | HKD 0.66 | HKD 0.61 | 116.00K |
| 2026-07-10 | HKD 0.68 | +1.49% | HKD 0.67 | HKD 0.68 | HKD 0.66 | 55.00K |
| 2026-07-09 | HKD 0.67 | 0.00% | HKD 0.64 | HKD 0.67 | HKD 0.64 | 165.00K |
| 2026-07-08 | HKD 0.67 | +3.08% | HKD 0.65 | HKD 0.68 | HKD 0.63 | 803.00K |
| 2026-07-07 | HKD 0.65 | -2.99% | HKD 0.67 | HKD 0.69 | HKD 0.65 | 162.00K |
| 2026-07-06 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-07-03 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-07-02 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 491.00K |
| 2026-06-30 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.62 | 607.00K |
| 2026-06-29 | HKD 0.68 | +7.94% | HKD 0.60 | HKD 0.69 | HKD 0.60 | 423.00K |
| 2026-06-26 | HKD 0.63 | +3.28% | HKD 0.61 | HKD 0.63 | HKD 0.58 | 229.00K |
| 2026-06-25 | HKD 0.61 | -1.61% | HKD 0.60 | HKD 0.64 | HKD 0.59 | 497.00K |
| 2026-06-24 | HKD 0.62 | +10.71% | HKD 0.58 | HKD 0.69 | HKD 0.55 | 3.35M |
| 2026-06-23 | HKD 0.56 | -11.11% | HKD 0.62 | HKD 0.62 | HKD 0.56 | 2.79M |
| 2026-06-22 | HKD 0.63 | -4.55% | HKD 0.66 | HKD 0.66 | HKD 0.61 | 1.26M |
| 2026-06-18 | HKD 0.66 | -1.49% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 357.00K |
| 2026-06-17 | HKD 0.67 | +1.52% | HKD 0.66 | HKD 0.68 | HKD 0.65 | 113.00K |
| 2026-06-16 | HKD 0.66 | -1.49% | HKD 0.67 | HKD 0.68 | HKD 0.65 | 348.00K |
| 2026-06-15 | HKD 0.67 | -4.29% | HKD 0.68 | HKD 0.69 | HKD 0.67 | 269.00K |
| 2026-06-12 | HKD 0.70 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.67 | 771.00K |
| 2026-06-11 | HKD 0.70 | +2.94% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 109.00K |
| 2026-06-10 | HKD 0.68 | -6.85% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 228.00K |
| 2026-06-09 | HKD 0.73 | +2.82% | HKD 0.70 | HKD 0.74 | HKD 0.67 | 946.00K |
| 2026-06-08 | HKD 0.71 | -8.97% | HKD 0.72 | HKD 0.72 | HKD 0.66 | 2.21M |
| 2026-06-05 | HKD 0.78 | -1.27% | HKD 0.78 | HKD 0.79 | HKD 0.78 | 211.00K |
| 2026-06-04 | HKD 0.79 | +1.28% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 355.00K |
| 2026-06-03 | HKD 0.78 | +1.30% | HKD 0.79 | HKD 0.81 | HKD 0.78 | 365.00K |
| 2026-06-02 | HKD 0.77 | +1.32% | HKD 0.78 | HKD 0.79 | HKD 0.77 | 232.00K |
| 2026-06-01 | HKD 0.76 | +1.33% | HKD 0.76 | HKD 0.81 | HKD 0.75 | 1.92M |
| 2026-05-29 | HKD 0.75 | -1.32% | HKD 0.78 | HKD 0.78 | HKD 0.75 | 146.00K |
| 2026-05-28 | HKD 0.76 | -3.80% | HKD 0.78 | HKD 0.79 | HKD 0.76 | 699.00K |
| 2026-05-27 | HKD 0.79 | -1.25% | HKD 0.79 | HKD 0.79 | HKD 0.78 | 113.00K |