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
13/10/2017 10.13p 10.13p 10.13p 10.13p 0
12/10/2017 10.13p 10.13p 10.13p 10.13p 0
11/10/2017 10.25p 10.63p 10.13p 10.13p 25000
10/10/2017 10.75p 10.88p 10.63p 10.63p 188612
09/10/2017 10.88p 10.88p 10.75p 10.75p 19030
06/10/2017 10.88p 10.88p 10.88p 10.88p 18164
05/10/2017 10.88p 10.88p 10.88p 10.88p 0
04/10/2017 10.88p 10.88p 10.88p 10.88p 0
03/10/2017 10.88p 10.88p 10.88p 10.88p 0
02/10/2017 10.88p 10.88p 10.88p 10.88p 0
29/09/2017 10.88p 10.88p 10.88p 10.88p 0
28/09/2017 10.88p 10.88p 10.88p 10.88p 0
27/09/2017 10.88p 10.88p 10.88p 10.88p 0
26/09/2017 10.88p 10.88p 10.88p 10.88p 0
25/09/2017 10.88p 10.88p 10.88p 10.88p 0
22/09/2017 10.88p 10.88p 10.88p 10.88p 0
21/09/2017 10.88p 10.88p 10.88p 10.88p 0
20/09/2017 10.88p 10.88p 10.88p 10.88p 0
19/09/2017 10.63p 10.88p 10.63p 10.88p 0
18/09/2017 10.63p 10.63p 10.63p 10.63p 0
15/09/2017 10.75p 10.75p 10.63p 10.63p 0
14/09/2017 10.88p 10.88p 10.75p 10.75p 43000
13/09/2017 10.88p 10.88p 10.88p 10.88p 0
12/09/2017 11.00p 11.00p 10.88p 10.88p 25000
11/09/2017 11.00p 11.00p 11.00p 11.00p 0
08/09/2017 11.00p 11.00p 11.00p 11.00p 0
07/09/2017 11.00p 11.00p 11.00p 11.00p 0
06/09/2017 11.00p 11.00p 11.00p 11.00p 0
05/09/2017 11.00p 11.00p 11.00p 11.00p 20000
04/09/2017 11.13p 11.13p 11.00p 11.00p 3000
01/09/2017 11.38p 11.38p 11.13p 11.13p 190
31/08/2017 11.38p 11.38p 11.38p 11.38p 5940
30/08/2017 11.38p 11.38p 11.38p 11.38p 400
29/08/2017 11.38p 11.38p 11.38p 11.38p 4693
25/08/2017 11.50p 11.50p 11.38p 11.38p 19723
24/08/2017 11.50p 11.50p 11.50p 11.50p 8375
23/08/2017 12.13p 12.13p 11.50p 11.50p 25000
22/08/2017 12.13p 12.13p 12.13p 12.13p 0
21/08/2017 12.25p 12.25p 12.13p 12.13p 16633
18/08/2017 12.25p 12.25p 12.25p 12.25p 850
17/08/2017 12.25p 12.25p 12.25p 12.25p 0
16/08/2017 12.25p 12.25p 12.25p 12.25p 7963
15/08/2017 12.25p 12.25p 12.25p 12.25p 0
14/08/2017 12.25p 12.25p 12.25p 12.25p 0
11/08/2017 12.63p 12.75p 12.25p 12.25p 3000
10/08/2017 12.75p 12.75p 12.75p 12.75p 0
09/08/2017 13.38p 13.38p 12.75p 12.75p 30000
08/08/2017 13.38p 13.38p 13.38p 13.38p 0
07/08/2017 13.38p 13.38p 13.38p 13.38p 0
04/08/2017 13.38p 13.38p 13.38p 13.38p 0
03/08/2017 13.50p 13.50p 13.38p 13.38p 7434
02/08/2017 13.50p 13.50p 13.50p 13.50p 0
01/08/2017 13.50p 13.75p 13.38p 13.50p 70000
31/07/2017 13.50p 13.50p 13.50p 13.50p 0
28/07/2017 13.50p 13.50p 13.50p 13.50p 456
27/07/2017 13.50p 13.50p 13.50p 13.50p 0
26/07/2017 13.50p 13.50p 13.50p 13.50p 0
25/07/2017 13.50p 13.50p 13.50p 13.50p 46119
24/07/2017 13.50p 13.50p 13.50p 13.50p 130746
21/07/2017 13.50p 13.50p 13.50p 13.50p 0
20/07/2017 13.50p 13.50p 13.50p 13.50p 17778
19/07/2017 13.50p 13.50p 13.50p 13.50p 0
18/07/2017 13.50p 13.50p 13.50p 13.50p 0
17/07/2017 13.50p 13.50p 13.50p 13.50p 0
14/07/2017 13.50p 13.50p 13.50p 13.50p 0
13/07/2017 13.75p 13.75p 13.25p 13.50p 55059
12/07/2017 13.75p 13.75p 13.75p 13.75p 5396
11/07/2017 13.75p 13.75p 13.75p 13.75p 17860
10/07/2017 14.25p 14.25p 13.75p 13.75p 17698
07/07/2017 14.25p 14.25p 14.25p 14.25p 0
06/07/2017 14.25p 14.25p 14.25p 14.25p 1267
05/07/2017 14.25p 14.25p 14.25p 14.25p 0
04/07/2017 14.25p 14.25p 14.25p 14.25p 0
03/07/2017 14.25p 14.25p 14.25p 14.25p 0
30/06/2017 14.25p 14.25p 14.25p 14.25p 0
29/06/2017 14.25p 14.25p 14.25p 14.25p 0
28/06/2017 14.25p 14.25p 14.25p 14.25p 0
27/06/2017 14.25p 14.25p 14.25p 14.25p 0
26/06/2017 14.25p 14.25p 14.25p 14.25p 0
23/06/2017 14.25p 14.25p 14.25p 14.25p 0
22/06/2017 14.25p 14.25p 14.25p 14.25p 0
21/06/2017 14.25p 14.25p 14.25p 14.25p 0
20/06/2017 14.25p 14.25p 14.00p 14.25p 0
19/06/2017 13.75p 14.00p 13.75p 14.00p 0
16/06/2017 13.75p 13.75p 13.75p 13.75p 0
15/06/2017 13.75p 13.75p 13.75p 13.75p 0
14/06/2017 13.75p 13.75p 13.75p 13.75p 0
13/06/2017 13.75p 13.75p 13.75p 13.75p 0
12/06/2017 13.75p 13.75p 13.75p 13.75p 0
09/06/2017 13.75p 13.75p 13.75p 13.75p 0
08/06/2017 13.75p 13.75p 13.75p 13.75p 0
07/06/2017 13.12p 13.75p 13.00p 13.75p 2631
06/06/2017 13.12p 13.12p 13.12p 13.12p 0
05/06/2017 13.12p 13.12p 13.12p 13.12p 0
02/06/2017 13.12p 13.12p 13.12p 13.12p 0
01/06/2017 13.12p 13.12p 13.12p 13.12p 0
31/05/2017 13.12p 13.12p 13.12p 13.12p 0
30/05/2017 13.12p 13.12p 13.12p 13.12p 0
26/05/2017 13.12p 13.12p 12.83p 13.12p 24746
25/05/2017 13.12p 13.12p 13.12p 13.12p 0
24/05/2017 13.12p 13.12p 13.12p 13.12p 0
23/05/2017 13.12p 13.12p 13.12p 13.12p 0
22/05/2017 13.12p 13.12p 13.12p 13.12p 0
19/05/2017 13.12p 13.12p 13.12p 13.12p 0
18/05/2017 13.12p 13.12p 13.12p 13.12p 0
17/05/2017 13.12p 13.12p 13.12p 13.12p 0
16/05/2017 13.12p 13.12p 13.12p 13.12p 0
15/05/2017 13.12p 13.12p 13.12p 13.12p 0
12/05/2017 13.12p 13.12p 13.12p 13.12p 0
11/05/2017 13.12p 13.12p 13.12p 13.12p 0
10/05/2017 13.12p 13.12p 13.12p 13.12p 0
09/05/2017 13.12p 13.12p 13.12p 13.12p 0
08/05/2017 13.12p 13.12p 13.12p 13.12p 0
05/05/2017 13.38p 13.38p 13.00p 13.12p 44901
04/05/2017 13.38p 13.38p 13.38p 13.38p 0
03/05/2017 13.38p 13.38p 13.38p 13.38p 0
02/05/2017 13.38p 13.38p 13.38p 13.38p 0
28/04/2017 13.38p 13.38p 13.38p 13.38p 0
27/04/2017 13.38p 13.38p 13.38p 13.38p 0
26/04/2017 13.75p 13.75p 12.81p 13.38p 104170
25/04/2017 13.75p 13.75p 13.75p 13.75p 0
24/04/2017 13.75p 13.75p 13.53p 13.75p 1
21/04/2017 13.75p 13.75p 13.53p 13.75p 6400
20/04/2017 13.75p 13.75p 13.75p 13.75p 0
19/04/2017 13.75p 13.75p 13.75p 13.75p 0
18/04/2017 13.75p 13.75p 13.75p 13.75p 0
13/04/2017 13.75p 13.75p 13.75p 13.75p 0
12/04/2017 13.75p 13.75p 13.53p 13.75p 3005
11/04/2017 14.00p 14.00p 13.60p 13.75p 14145
10/04/2017 14.25p 14.25p 14.00p 14.00p 92802
07/04/2017 14.25p 14.25p 14.05p 14.25p 1900
06/04/2017 14.75p 14.75p 14.25p 14.25p 9633
05/04/2017 14.75p 14.75p 14.75p 14.75p 0
04/04/2017 14.75p 14.75p 14.75p 14.75p 0
03/04/2017 14.75p 14.75p 14.75p 14.75p 0
31/03/2017 14.75p 14.75p 14.75p 14.75p 0
30/03/2017 14.75p 14.75p 14.65p 14.75p 1900
29/03/2017 14.75p 15.00p 14.75p 14.75p 13253
28/03/2017 14.75p 14.75p 14.75p 14.75p 0
27/03/2017 14.75p 14.75p 14.65p 14.75p 151
24/03/2017 14.75p 15.00p 14.75p 14.75p 6633
23/03/2017 14.75p 14.75p 14.75p 14.75p 0
22/03/2017 14.75p 14.75p 14.75p 14.75p 0
21/03/2017 14.75p 14.75p 14.75p 14.75p 0
20/03/2017 14.75p 14.75p 14.75p 14.75p 0
17/03/2017 14.75p 14.75p 14.75p 14.75p 0
16/03/2017 14.75p 14.75p 14.65p 14.75p 713
15/03/2017 14.75p 15.00p 14.75p 14.75p 571500
14/03/2017 14.75p 14.75p 14.75p 14.75p 0
13/03/2017 14.75p 14.75p 14.75p 14.75p 0
10/03/2017 14.75p 14.75p 14.75p 14.75p 0
09/03/2017 14.75p 15.00p 14.75p 14.75p 1912515
08/03/2017 14.75p 14.75p 14.75p 14.75p 0
07/03/2017 15.25p 15.25p 14.50p 14.75p 3500
06/03/2017 15.25p 15.25p 15.25p 15.25p 0
03/03/2017 15.25p 15.25p 15.25p 15.25p 0
02/03/2017 15.25p 15.25p 15.25p 15.25p 0
01/03/2017 15.25p 15.25p 15.25p 15.25p 0
28/02/2017 15.25p 15.25p 15.25p 15.25p 0
27/02/2017 15.25p 15.25p 15.25p 15.25p 0
24/02/2017 16.00p 16.00p 15.00p 15.25p 44901
23/02/2017 17.00p 17.00p 16.00p 16.00p 10925
22/02/2017 17.00p 17.00p 17.00p 17.00p 0
21/02/2017 17.00p 17.00p 17.00p 17.00p 0
20/02/2017 17.00p 17.00p 17.00p 17.00p 0
17/02/2017 17.00p 17.00p 17.00p 17.00p 0
16/02/2017 17.00p 17.00p 16.55p 17.00p 215
15/02/2017 17.00p 17.00p 17.00p 17.00p 0
14/02/2017 17.25p 17.25p 17.00p 17.00p 12172
13/02/2017 17.25p 17.25p 17.25p 17.25p 0
10/02/2017 17.25p 17.25p 17.25p 17.25p 0
09/02/2017 17.75p 17.75p 17.00p 17.25p 10000
08/02/2017 17.75p 17.75p 17.00p 17.75p 2900
07/02/2017 17.75p 17.75p 17.75p 17.75p 0
06/02/2017 17.75p 17.75p 17.75p 17.75p 0
03/02/2017 17.75p 17.75p 17.75p 17.75p 0
02/02/2017 17.75p 17.75p 17.75p 17.75p 0
01/02/2017 17.25p 17.75p 17.25p 17.75p 25000
31/01/2017 17.25p 17.25p 17.25p 17.25p 0
30/01/2017 17.25p 17.25p 17.25p 17.25p 0
27/01/2017 17.50p 17.50p 17.25p 17.25p 0
26/01/2017 17.50p 17.50p 17.00p 17.50p 7107
25/01/2017 17.50p 17.50p 17.50p 17.50p 0
24/01/2017 17.50p 17.50p 17.50p 17.50p 0
23/01/2017 17.25p 17.50p 17.25p 17.50p 6400
20/01/2017 17.25p 17.25p 17.25p 17.25p 0
19/01/2017 17.25p 17.25p 17.25p 17.25p 0
18/01/2017 17.25p 17.25p 17.25p 17.25p 0
17/01/2017 17.25p 17.25p 17.25p 17.25p 0
16/01/2017 17.25p 17.25p 17.25p 17.25p 0
13/01/2017 17.25p 17.25p 17.25p 17.25p 0
12/01/2017 17.25p 17.25p 17.25p 17.25p 0
11/01/2017 17.25p 17.25p 17.25p 17.25p 0
10/01/2017 18.25p 18.25p 17.00p 17.25p 37
09/01/2017 18.25p 18.25p 18.25p 18.25p 0
06/01/2017 18.25p 18.25p 18.25p 18.25p 0
05/01/2017 18.25p 18.25p 18.00p 18.25p 5486
04/01/2017 18.25p 18.25p 18.25p 18.25p 0
03/01/2017 18.25p 18.25p 18.25p 18.25p 0
30/12/2016 18.25p 18.25p 18.25p 18.25p 0

*Close Price adjusted for both dividends and splits