Cathay Group Holdings Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01981  2020-07-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2 1.020 0.970 1.030 964,230 1.020 0.970 1.030 0.970 1.040 954,000 1.0107 -2.86%
2026-01-30 0 21 1.050 0.980 1.050 11,927,840 1.050 0.980 1.050 0.950 1.110 11,825,000 1.0087 11.70%
2025-12-31 0 21 0.940 0.940 0.950 15,369,231 0.940 0.940 0.950 0.910 1.160 14,992,831 1.0251 -12.15%
2025-11-28 0 20 1.070 1.070 1.090 107,030,970 1.070 1.070 1.090 1.010 1.400 87,549,000 1.2225 -22.46%
2025-10-31 0 20 1.380 1.370 1.380 86,280,960 1.380 1.370 1.380 1.230 1.500 62,863,000 1.3725 0.00%
2025-09-30 0 22 1.380 1.370 1.380 74,733,470 1.380 1.370 1.380 1.270 1.890 47,707,000 1.5665 -24.18%
2025-08-29 0 21 1.820 1.800 1.880 49,147,150 1.820 1.800 1.880 1.660 1.980 27,117,000 1.8124 2.82%
2025-07-31 0 22 1.770 1.770 1.790 127,047,520 1.770 1.770 1.790 1.360 1.990 81,416,000 1.5605 30.15%
2025-06-30 0 21 1.360 1.360 1.380 37,640,480 1.360 1.360 1.380 1.266 1.540 26,505,958 1.4201 3.46%
2025-05-30 0 20 1.370 1.340 1.370 21,611,905 1.314 1.286 1.314 1.171 1.401 17,097,127 1.2641 -2.14%
2025-04-30 0 19 1.400 1.390 1.400 35,756,043 1.343 1.334 1.343 1.132 1.593 27,062,113 1.3213 -12.50%
2025-03-31 0 21 1.600 1.590 1.600 63,171,043 1.535 1.526 1.535 1.343 1.698 41,708,901 1.5146 -6.98%
2025-02-28 0 20 1.720 1.700 1.720 90,162,584 1.650 1.631 1.650 1.439 1.785 54,788,141 1.6457 8.86%
2025-01-28 0 19 1.580 1.580 1.590 113,262,509 1.516 1.516 1.526 1.075 1.564 83,712,761 1.3530 28.46%
2024-12-31 0 20 1.230 1.220 1.230 212,891,572 1.180 1.171 1.180 1.123 1.458 169,406,845 1.2567 1.65%
2024-11-29 0 21 1.210 1.200 1.210 89,687,235 1.161 1.151 1.161 0.835 1.324 79,806,915 1.1238 31.52%
2024-10-31 0 21 0.920 0.910 0.920 60,774,617 0.883 0.873 0.883 0.672 0.959 74,325,183 0.8177 27.78%
2024-09-30 0 19 0.720 0.710 0.720 10,524,870 0.691 0.681 0.691 0.566 0.700 16,282,085 0.6464 10.77%
2024-08-30 0 22 0.650 0.630 0.650 17,185,680 0.624 0.604 0.624 0.547 0.816 25,210,028 0.6817 -21.69%
2024-07-31 0 22 0.830 0.820 0.830 23,140,010 0.796 0.787 0.796 0.787 0.931 26,485,746 0.8737 -15.31%
2024-06-28 0 19 0.980 0.960 0.980 24,259,654 0.940 0.921 0.940 0.808 0.998 26,839,023 0.9039 6.82%
2024-05-31 0 21 0.980 0.970 0.980 37,915,480 0.880 0.871 0.880 0.790 1.006 41,025,704 0.9242 7.69%
2024-04-30 0 20 0.910 0.890 0.910 23,441,700 0.817 0.799 0.817 0.692 0.844 30,965,778 0.7570 15.19%
2024-03-28 0 20 0.790 0.780 0.790 16,175,480 0.710 0.701 0.710 0.593 0.710 23,813,835 0.6792 6.76%
2024-02-29 0 19 0.740 0.720 0.740 11,801,280 0.665 0.647 0.665 0.530 0.701 19,063,314 0.6191 7.25%
2024-01-31 0 22 0.690 0.680 0.690 7,659,918 0.620 0.611 0.620 0.602 0.710 11,887,971 0.6443 -11.54%
2023-12-29 0 19 0.780 0.770 0.780 7,845,820 0.701 0.692 0.701 0.656 0.772 11,422,625 0.6869 -4.88%
2023-11-30 0 22 0.820 0.810 0.820 6,741,986 0.737 0.728 0.737 0.665 0.772 9,486,791 0.7107 7.89%
2023-10-31 0 20 0.760 0.740 0.760 3,109,330 0.683 0.665 0.683 0.640 0.701 4,704,318 0.6610 1.18%
2023-09-29 0 19 0.780 0.770 0.780 9,779,930 0.675 0.666 0.675 0.640 0.804 13,818,139 0.7078 -16.13%
2023-08-31 0 23 0.930 0.930 0.940 19,989,133 0.804 0.804 0.813 0.753 1.021 23,417,442 0.8536 -19.83%
2023-07-31 0 20 1.160 1.140 1.160 13,916,444 1.003 0.986 1.003 0.934 1.090 14,114,045 0.9860 -7.20%
2023-06-30 0 21 1.250 1.240 1.250 16,468,300 1.081 1.073 1.081 1.064 1.211 14,429,735 1.1413 -10.71%
2023-05-31 0 21 1.400 1.370 1.400 21,513,290 1.211 1.185 1.211 1.107 1.470 16,832,186 1.2781 -10.26%
2023-04-28 0 17 1.560 1.510 1.560 56,123,177 1.349 1.306 1.349 0.900 1.401 47,613,154 1.1787 48.57%
2023-03-31 0 23 1.050 1.050 1.060 30,553,690 0.908 0.908 0.917 0.856 1.124 31,085,032 0.9829 -11.76%
2023-02-28 0 20 1.190 1.190 1.220 16,352,621 1.029 1.029 1.055 1.021 1.220 14,743,099 1.1092 -11.19%
2023-01-31 0 18 1.340 1.310 1.340 47,898,265 1.159 1.133 1.159 1.064 1.297 40,275,158 1.1893 3.08%
2022-12-30 0 20 1.300 1.280 1.300 77,362,756 1.124 1.107 1.124 0.882 1.185 74,882,927 1.0331 15.04%
2022-11-30 0 22 1.130 1.120 1.140 70,119,446 0.977 0.969 0.986 0.813 1.211 67,238,564 1.0428 7.62%
2022-10-31 0 20 1.050 1.020 1.050 22,556,280 0.908 0.882 0.908 0.794 0.986 24,628,535 0.9159 7.71%
2022-09-30 0 21 1.030 1.020 1.040 124,913,947 0.843 0.835 0.851 0.802 1.203 122,799,322 1.0172 -14.88%
2022-08-31 0 23 1.210 1.180 1.210 73,778,505 0.991 0.966 0.991 0.827 1.154 74,008,153 0.9969 7.08%
2022-07-29 0 20 1.130 1.130 1.140 34,030,417 0.925 0.925 0.933 0.917 1.097 34,804,350 0.9778 -8.13%
2022-06-30 0 21 1.230 1.200 1.240 184,390,005 1.007 0.982 1.015 0.827 1.326 173,461,589 1.0630 16.22%
2022-05-31 0 20 1.120 1.120 1.130 46,237,433 0.866 0.866 0.874 0.719 1.068 55,760,946 0.8292 -13.18%
2022-04-29 0 18 1.290 1.280 1.290 65,183,222 0.998 0.990 0.998 0.843 1.044 69,131,336 0.9429 3.20%
2022-03-31 0 23 1.250 1.230 1.250 166,964,868 0.967 0.951 0.967 0.897 1.392 156,427,916 1.0674 -29.78%
2022-02-28 0 17 1.780 1.780 1.790 96,508,873 1.377 1.377 1.385 1.361 1.694 62,023,383 1.5560 -3.78%
2022-01-31 0 21 1.850 1.840 1.850 166,040,256 1.431 1.423 1.431 1.284 1.663 112,490,317 1.4760 -7.50%
2021-12-31 0 22 2.000 2.000 2.070 192,700,476 1.547 1.547 1.601 1.315 2.406 120,509,018 1.5991 -37.30%
2021-11-30 0 22 3.190 3.110 3.190 86,979,870 2.468 2.406 2.468 2.112 3.001 35,269,272 2.4662 -0.31%
2021-10-29 0 18 3.200 3.140 3.200 122,180,514 2.475 2.429 2.475 2.004 2.769 51,317,300 2.3809 13.88%
2021-09-30 0 21 2.870 2.860 2.870 104,921,268 2.174 2.166 2.174 1.901 2.696 45,211,962 2.3207 -7.72%
2021-08-31 0 22 3.110 3.100 3.110 220,697,677 2.355 2.348 2.355 2.068 3.128 85,471,961 2.5821 -22.83%
2021-07-30 0 21 4.030 4.030 4.040 501,257,866 3.052 3.052 3.060 2.583 4.105 149,935,004 3.3432 -25.37%
2021-06-30 0 21 5.400 5.340 5.400 378,277,537 4.090 4.044 4.090 3.885 5.218 83,023,143 4.5563 -15.67%
2021-05-31 0 20 6.480 6.410 6.480 726,688,265 4.850 4.797 4.850 4.027 5.202 156,409,181 4.6461 3.35%
2021-04-30 0 19 6.270 6.250 6.270 532,867,950 4.693 4.678 4.693 4.655 5.868 101,268,228 5.2619 -9.65%
2021-03-31 0 23 6.940 6.900 6.940 822,268,564 5.194 5.164 5.194 4.745 6.474 146,479,611 5.6135 -11.25%
2021-02-26 0 18 7.820 7.550 7.820 672,190,095 5.853 5.651 5.853 5.014 6.706 117,480,515 5.7217 14.66%
2021-01-29 0 20 6.820 6.810 6.820 1,927,512,326 5.104 5.097 5.104 4.348 6.429 363,634,245 5.3007 -17.03%
2020-12-31 0 22 8.220 8.220 8.320 714,608,042 6.152 6.152 6.227 3.503 6.384 151,164,631 4.7273 61.49%
2020-11-30 0 21 5.090 5.080 5.090 218,354,863 3.810 3.802 3.810 2.994 4.064 61,574,616 3.5462 25.68%
2020-10-30 0 18 4.050 4.050 4.070 122,524,194 3.031 3.031 3.046 3.031 3.712 36,442,270 3.3621 -12.72%
2020-09-30 0 22 4.640 4.640 4.710 207,039,535 3.473 3.473 3.525 3.428 3.922 56,926,630 3.6370 -8.48%
2020-08-31 0 21 5.070 5.060 5.070 557,203,043 3.795 3.787 3.795 3.308 4.491 142,497,213 3.9103 -12.89%
2020-07-31 0 13 5.820 5.820 5.830 1,957,598,150 4.356 4.356 4.363 3.106 4.678 539,737,177 3.6269

Webb-site Database - Powered By Linux Group

Back to top