Cathay International Holdings Ltd. (CTI) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cathay International Holdings Ltd.

Date Open High Low Close* Volume
30/10/2013 35.25p 35.25p 34.60p 35.25p 0
29/10/2013 35.25p 35.25p 34.60p 35.25p 2024
28/10/2013 35.25p 35.25p 34.50p 35.25p 91538
25/10/2013 35.00p 35.25p 33.00p 35.25p 71543
24/10/2013 35.00p 35.00p 34.00p 35.00p 0
23/10/2013 35.00p 35.00p 34.00p 35.00p 0
22/10/2013 35.00p 35.00p 34.00p 35.00p 600
21/10/2013 35.00p 35.00p 34.80p 35.00p 5000
18/10/2013 35.00p 35.50p 34.00p 35.00p 0
17/10/2013 35.50p 35.50p 34.00p 35.00p 21997
16/10/2013 35.00p 35.50p 35.00p 35.50p 70422
15/10/2013 34.00p 35.00p 34.00p 35.00p 6774
14/10/2013 34.00p 34.00p 32.00p 34.00p 102000
11/10/2013 34.00p 34.50p 34.00p 34.00p 0
10/10/2013 34.00p 34.50p 34.00p 34.00p 531
09/10/2013 34.00p 34.50p 34.00p 34.00p 0
08/10/2013 34.00p 34.50p 34.00p 34.00p 0
07/10/2013 34.00p 34.50p 34.00p 34.00p 852
04/10/2013 34.00p 34.00p 33.50p 34.00p 0
03/10/2013 34.00p 34.00p 33.50p 34.00p 50000
02/10/2013 34.00p 35.00p 34.00p 34.00p 0
01/10/2013 35.00p 35.00p 34.00p 34.00p 0
30/09/2013 35.00p 35.00p 34.50p 35.00p 0
27/09/2013 35.00p 35.00p 34.50p 35.00p 10000
26/09/2013 35.00p 35.50p 35.00p 35.00p 0
25/09/2013 35.00p 35.50p 35.00p 35.00p 129
24/09/2013 34.00p 35.50p 33.25p 35.00p 130000
23/09/2013 34.00p 34.90p 33.10p 34.00p 0
20/09/2013 34.00p 34.90p 33.10p 34.00p 0
19/09/2013 34.00p 34.90p 33.10p 34.00p 2500
18/09/2013 34.00p 34.90p 33.10p 34.00p 0
17/09/2013 34.00p 34.90p 33.10p 34.00p 0
16/09/2013 34.00p 34.90p 33.10p 34.00p 0
13/09/2013 34.00p 34.90p 33.10p 34.00p 150210
12/09/2013 34.00p 34.90p 33.50p 34.00p 17500
11/09/2013 34.00p 34.00p 33.50p 34.00p 0
10/09/2013 34.00p 34.00p 33.50p 34.00p 1587
09/09/2013 36.00p 36.00p 34.00p 34.00p 79317
06/09/2013 36.00p 36.50p 35.06p 36.00p 98375
05/09/2013 31.25p 37.00p 31.25p 36.00p 234875
04/09/2013 29.75p 31.50p 29.75p 31.50p 12500
03/09/2013 29.75p 29.99p 29.75p 29.75p 40000
02/09/2013 29.75p 30.50p 28.65p 29.75p 0
30/08/2013 29.25p 30.50p 28.65p 29.75p 248728
29/08/2013 29.25p 29.25p 29.03p 29.25p 7546
28/08/2013 29.25p 29.25p 29.03p 29.25p 0
27/08/2013 29.25p 29.25p 29.03p 29.25p 17000
23/08/2013 29.25p 29.25p 29.03p 29.25p 0
22/08/2013 29.25p 29.25p 29.03p 29.25p 0
21/08/2013 29.25p 29.25p 29.03p 29.25p 0
20/08/2013 29.25p 29.25p 29.03p 29.25p 3402
19/08/2013 29.25p 29.25p 28.65p 29.25p 0
16/08/2013 29.25p 29.25p 28.65p 29.25p 0
15/08/2013 29.25p 29.25p 28.65p 29.25p 0
14/08/2013 29.25p 29.25p 28.65p 29.25p 2813
13/08/2013 29.25p 29.25p 28.65p 29.25p 258
12/08/2013 29.25p 29.25p 29.03p 29.25p 0
09/08/2013 29.25p 29.25p 29.03p 29.25p 0
08/08/2013 29.25p 29.25p 29.03p 29.25p 6808
07/08/2013 29.25p 29.25p 29.00p 29.25p 11906
06/08/2013 29.25p 29.25p 28.50p 29.25p 1425
05/08/2013 29.25p 29.25p 29.03p 29.25p 79290
02/08/2013 29.25p 29.25p 28.60p 29.25p 13264
01/08/2013 29.25p 29.25p 28.60p 29.25p 0
31/07/2013 29.25p 29.25p 28.60p 29.25p 43000
30/07/2013 29.25p 29.25p 28.60p 29.25p 0
29/07/2013 29.25p 29.25p 28.60p 29.25p 0
26/07/2013 29.25p 29.25p 28.60p 29.25p 7125
25/07/2013 29.25p 29.25p 28.60p 29.25p 250
24/07/2013 29.25p 29.25p 29.00p 29.25p 0
23/07/2013 29.25p 29.25p 29.03p 29.25p 300
22/07/2013 29.25p 29.25p 29.03p 29.25p 0
19/07/2013 29.25p 29.25p 29.03p 29.25p 0
18/07/2013 29.25p 29.25p 29.03p 29.25p 0
17/07/2013 29.25p 29.25p 29.03p 29.25p 11091
16/07/2013 29.25p 29.50p 29.05p 29.25p 0
15/07/2013 29.50p 29.50p 29.05p 29.50p 5193
12/07/2013 29.50p 29.50p 29.04p 29.50p 15000
11/07/2013 29.50p 29.50p 29.04p 29.50p 10000
10/07/2013 29.50p 29.50p 29.05p 29.50p 551
09/07/2013 29.50p 29.50p 29.04p 29.50p 10000
08/07/2013 29.50p 29.50p 29.05p 29.50p 18751
05/07/2013 29.50p 29.50p 29.35p 29.50p 19436
04/07/2013 28.75p 29.50p 28.05p 29.50p 14980
03/07/2013 28.87p 32.00p 28.75p 28.75p 0
02/07/2013 32.00p 32.00p 28.80p 28.87p 30359
01/07/2013 33.50p 33.50p 32.00p 32.00p 69175
28/06/2013 34.50p 34.50p 33.00p 33.50p 10000
27/06/2013 34.50p 34.50p 34.00p 34.50p 841
26/06/2013 34.50p 35.25p 34.50p 34.50p 0
25/06/2013 34.50p 35.25p 34.50p 34.50p 0
24/06/2013 34.50p 35.25p 34.50p 34.50p 0
21/06/2013 35.25p 35.25p 34.50p 34.50p 11000
20/06/2013 35.75p 35.75p 35.00p 35.25p 10000
19/06/2013 36.50p 36.50p 35.75p 35.75p 0
18/06/2013 36.50p 36.50p 36.00p 36.50p 11709
17/06/2013 36.50p 36.50p 36.00p 36.50p 0
14/06/2013 36.50p 36.50p 36.00p 36.50p 25000
13/06/2013 36.50p 36.50p 36.50p 36.50p 1611
12/06/2013 36.50p 36.50p 36.01p 36.50p 9504
11/06/2013 37.00p 37.00p 36.01p 36.50p 0
10/06/2013 37.00p 37.00p 36.01p 37.00p 0
07/06/2013 37.00p 37.00p 36.01p 37.00p 330
06/06/2013 37.00p 37.00p 36.01p 37.00p 0
05/06/2013 37.00p 37.00p 36.01p 37.00p 950
04/06/2013 37.00p 37.28p 37.00p 37.00p 502
03/06/2013 37.00p 37.00p 36.01p 37.00p 0
31/05/2013 37.00p 37.00p 36.01p 37.00p 8500
30/05/2013 37.00p 38.00p 37.00p 37.00p 0
29/05/2013 37.00p 38.00p 37.00p 37.00p 0
28/05/2013 37.00p 38.00p 37.00p 37.00p 18000
24/05/2013 37.00p 37.00p 36.01p 37.00p 0
23/05/2013 37.00p 37.00p 36.01p 37.00p 294
22/05/2013 37.00p 37.00p 36.01p 37.00p 3115
21/05/2013 37.00p 37.00p 36.00p 37.00p 0
20/05/2013 37.00p 37.00p 36.00p 37.00p 74952
17/05/2013 37.00p 37.00p 36.00p 36.00p 20000
16/05/2013 37.00p 37.00p 36.00p 36.00p 10000
15/05/2013 37.00p 37.00p 36.01p 37.00p 9660
14/05/2013 37.00p 37.00p 36.01p 37.00p 163936
13/05/2013 37.00p 37.00p 36.01p 37.00p 4652
10/05/2013 37.00p 37.50p 36.01p 37.00p 6685
09/05/2013 37.00p 37.64p 37.00p 37.00p 0
08/05/2013 37.50p 37.64p 37.00p 37.00p 4292
07/05/2013 37.50p 37.50p 36.00p 37.50p 0
03/05/2013 37.50p 37.50p 36.00p 37.50p 25000
02/05/2013 37.50p 37.50p 37.01p 37.50p 2134
01/05/2013 37.50p 37.50p 37.01p 37.50p 100
30/04/2013 37.50p 38.00p 37.50p 37.50p 30000
29/04/2013 37.75p 38.00p 37.30p 37.50p 0
26/04/2013 37.75p 37.75p 37.30p 37.50p 10000
25/04/2013 37.75p 37.75p 37.30p 37.75p 8262
24/04/2013 37.75p 38.10p 37.30p 37.75p 69858
23/04/2013 37.75p 38.12p 37.30p 37.75p 3141
22/04/2013 37.50p 38.12p 37.50p 37.75p 15706
19/04/2013 37.50p 38.00p 37.11p 37.50p 52053
18/04/2013 37.50p 37.50p 37.10p 37.50p 5415
17/04/2013 37.50p 37.75p 37.30p 37.50p 0
16/04/2013 37.75p 37.75p 37.30p 37.50p 27386
15/04/2013 38.00p 38.00p 37.75p 37.75p 10000
12/04/2013 39.00p 39.00p 37.30p 38.00p 43436
11/04/2013 39.00p 39.30p 38.01p 39.00p 42291
10/04/2013 38.50p 39.40p 38.50p 39.00p 60671
09/04/2013 39.00p 39.99p 38.50p 38.50p 193787
08/04/2013 39.00p 39.91p 39.00p 39.00p 29378
05/04/2013 39.00p 39.32p 37.00p 39.00p 65715
04/04/2013 39.00p 39.50p 39.00p 39.00p 12370
03/04/2013 36.25p 40.00p 36.25p 39.00p 230865
02/04/2013 35.00p 36.27p 34.01p 36.25p 48000
28/03/2013 35.00p 35.00p 34.01p 35.00p 5225
27/03/2013 35.00p 35.00p 34.01p 35.00p 50000
26/03/2013 35.00p 35.70p 35.00p 35.00p 5602
25/03/2013 35.00p 35.00p 34.55p 35.00p 19343
22/03/2013 35.00p 35.00p 34.55p 35.00p 6050
21/03/2013 35.00p 35.00p 34.00p 35.00p 13186
20/03/2013 35.00p 35.00p 34.25p 35.00p 12350
19/03/2013 35.00p 35.00p 34.60p 35.00p 0
18/03/2013 35.00p 35.00p 34.60p 35.00p 1452
15/03/2013 35.00p 35.85p 34.00p 35.00p 6648
14/03/2013 35.00p 35.00p 34.55p 35.00p 5833
13/03/2013 35.00p 35.00p 34.55p 35.00p 4167
12/03/2013 35.00p 35.90p 34.55p 35.00p 0
11/03/2013 35.00p 35.90p 34.55p 35.00p 8817
08/03/2013 32.50p 35.00p 32.30p 35.00p 81916
07/03/2013 30.00p 32.00p 30.00p 32.00p 110833
06/03/2013 30.00p 30.00p 29.15p 30.00p 0
05/03/2013 30.00p 30.00p 29.15p 30.00p 0
04/03/2013 30.00p 30.00p 29.15p 30.00p 1183
01/03/2013 30.00p 30.00p 30.00p 30.00p 0
28/02/2013 30.00p 30.00p 30.00p 30.00p 27
27/02/2013 30.00p 30.00p 29.15p 30.00p 2655
26/02/2013 30.00p 30.76p 29.10p 30.00p 71395
25/02/2013 30.00p 30.50p 29.00p 30.00p 0
22/02/2013 30.50p 30.50p 29.00p 30.00p 196420
21/02/2013 31.50p 31.50p 30.15p 30.50p 116225
20/02/2013 31.50p 31.50p 31.15p 31.50p 0
19/02/2013 31.50p 31.50p 31.15p 31.50p 0
18/02/2013 31.50p 31.50p 31.15p 31.50p 10228
15/02/2013 31.50p 31.50p 31.12p 31.50p 10000
14/02/2013 31.50p 31.50p 31.45p 31.50p 0
13/02/2013 31.50p 31.50p 31.45p 31.50p 0
12/02/2013 31.50p 31.50p 31.45p 31.50p 0
11/02/2013 31.50p 31.50p 31.45p 31.50p 15000
08/02/2013 31.50p 31.90p 31.00p 31.50p 0
07/02/2013 31.50p 31.90p 31.00p 31.50p 0
06/02/2013 31.00p 31.90p 31.00p 31.50p 57000
05/02/2013 31.00p 31.00p 30.84p 31.00p 15984
04/02/2013 31.50p 31.50p 30.90p 31.00p 13404
01/02/2013 31.00p 32.00p 31.00p 31.50p 6710
31/01/2013 30.50p 32.00p 30.50p 31.00p 12568
30/01/2013 28.75p 31.00p 28.75p 30.50p 5944838
29/01/2013 28.75p 28.75p 28.00p 28.75p 2463
28/01/2013 28.75p 28.75p 27.00p 28.75p 2485088
25/01/2013 28.75p 28.75p 28.05p 28.75p 3000
24/01/2013 28.75p 28.75p 28.05p 28.75p 5000
23/01/2013 28.75p 28.75p 28.48p 28.75p 1058
22/01/2013 28.75p 29.00p 28.48p 28.75p 0
21/01/2013 28.75p 29.00p 28.48p 28.75p 50825
18/01/2013 28.50p 28.75p 27.50p 28.75p 126861
17/01/2013 28.50p 28.50p 27.55p 28.50p 0

*Close Price adjusted for both dividends and splits