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
29/03/2012 29.75p 30.00p 28.00p 30.00p 275000
28/03/2012 29.75p 29.75p 29.70p 29.75p 546
27/03/2012 29.75p 29.75p 29.50p 29.75p 35000
26/03/2012 29.75p 29.75p 29.00p 29.75p 0
23/03/2012 29.75p 29.75p 29.00p 29.75p 0
22/03/2012 29.75p 29.75p 29.00p 29.75p 0
21/03/2012 29.75p 29.75p 29.00p 29.75p 0
20/03/2012 29.75p 29.75p 29.00p 29.75p 4460296
19/03/2012 29.75p 29.75p 29.00p 29.75p 5309
16/03/2012 29.75p 29.75p 29.00p 29.75p 0
15/03/2012 29.75p 29.75p 29.00p 29.75p 0
14/03/2012 29.75p 29.75p 29.00p 29.75p 0
13/03/2012 29.75p 29.75p 29.00p 29.75p 0
12/03/2012 29.75p 29.75p 29.00p 29.75p 0
09/03/2012 29.75p 29.75p 29.00p 29.75p 1837
08/03/2012 29.75p 30.25p 29.00p 29.75p 0
07/03/2012 29.75p 30.25p 29.00p 29.75p 0
06/03/2012 30.25p 30.25p 29.00p 29.75p 25000
05/03/2012 30.25p 30.25p 29.50p 30.25p 0
02/03/2012 30.25p 30.25p 29.50p 30.25p 891
01/03/2012 30.25p 30.25p 29.50p 30.25p 0
29/02/2012 30.25p 30.25p 29.50p 30.25p 10334
28/02/2012 30.25p 30.25p 29.00p 30.25p 0
27/02/2012 29.75p 30.25p 29.00p 30.25p 0
24/02/2012 29.75p 30.00p 29.00p 29.75p 0
23/02/2012 29.75p 29.75p 29.00p 29.75p 0
22/02/2012 29.75p 29.75p 29.00p 29.75p 14117
21/02/2012 29.75p 29.75p 29.00p 29.75p 17714
20/02/2012 29.75p 29.75p 29.00p 29.75p 0
17/02/2012 29.75p 29.75p 29.00p 29.75p 1852
16/02/2012 29.75p 29.75p 29.00p 29.75p 1861
15/02/2012 29.75p 29.75p 29.00p 29.75p 10000
14/02/2012 29.75p 29.75p 29.00p 29.75p 11000
13/02/2012 29.75p 30.00p 29.00p 29.75p 24261
10/02/2012 29.75p 29.75p 29.00p 29.75p 23605
09/02/2012 29.75p 29.75p 29.70p 29.75p 0
08/02/2012 29.75p 29.75p 29.70p 29.75p 10000
07/02/2012 29.75p 29.75p 29.00p 29.75p 2500
06/02/2012 29.75p 29.75p 29.00p 29.75p 1158
03/02/2012 29.75p 29.75p 29.00p 29.75p 5460
02/02/2012 29.75p 29.75p 29.70p 29.75p 0
01/02/2012 29.75p 29.75p 29.70p 29.75p 300
31/01/2012 29.75p 29.75p 29.75p 29.75p 0
30/01/2012 29.75p 29.75p 29.75p 29.75p 201
27/01/2012 29.75p 29.75p 29.00p 29.75p 0
26/01/2012 29.75p 29.75p 29.00p 29.75p 0
25/01/2012 29.75p 29.75p 29.00p 29.75p 0
24/01/2012 29.75p 29.75p 29.00p 29.75p 10000
23/01/2012 29.50p 29.90p 28.07p 29.75p 48650
20/01/2012 29.50p 29.50p 28.50p 29.50p 1888
19/01/2012 29.50p 29.50p 28.55p 29.50p 0
18/01/2012 29.50p 29.50p 28.55p 29.50p 10948
17/01/2012 29.50p 29.50p 28.05p 29.50p 0
16/01/2012 29.50p 29.50p 28.05p 29.50p 0
13/01/2012 29.50p 29.50p 28.05p 29.50p 0
12/01/2012 29.25p 29.50p 28.05p 29.50p 0
11/01/2012 29.25p 29.50p 28.05p 29.25p 0
10/01/2012 29.50p 29.50p 28.05p 29.25p 19419
09/01/2012 29.25p 30.00p 29.25p 30.00p 6000
06/01/2012 29.25p 29.75p 28.50p 29.25p 0
05/01/2012 29.00p 29.75p 28.50p 29.25p 0
04/01/2012 29.00p 29.00p 28.50p 29.00p 0
03/01/2012 29.00p 29.00p 28.50p 29.00p 10000
30/12/2011 29.00p 29.50p 29.00p 29.00p 0
29/12/2011 29.00p 29.50p 29.00p 29.00p 10000
28/12/2011 29.00p 29.00p 28.00p 29.00p 0
23/12/2011 29.00p 29.00p 28.00p 29.00p 0
22/12/2011 29.00p 29.00p 28.00p 29.00p 0
21/12/2011 29.00p 29.00p 28.00p 29.00p 0
20/12/2011 29.00p 29.00p 28.00p 29.00p 0
19/12/2011 29.00p 29.00p 28.00p 29.00p 75000
16/12/2011 29.00p 29.00p 28.00p 29.00p 0
15/12/2011 29.00p 29.00p 28.00p 29.00p 4000
14/12/2011 29.00p 29.00p 28.50p 29.00p 7151
13/12/2011 29.00p 29.00p 28.50p 29.00p 88971
12/12/2011 29.00p 29.50p 28.50p 29.00p 0
09/12/2011 29.50p 29.50p 28.50p 29.00p 50000
08/12/2011 29.50p 29.50p 28.50p 29.50p 0
07/12/2011 29.00p 29.50p 28.50p 29.50p 0
06/12/2011 29.00p 29.50p 28.50p 29.00p 0
05/12/2011 29.00p 29.50p 28.50p 29.00p 0
02/12/2011 29.00p 29.50p 28.50p 29.00p 0
01/12/2011 29.00p 29.50p 28.50p 29.00p 0
30/11/2011 29.00p 29.50p 28.50p 29.00p 0
29/11/2011 29.00p 29.50p 28.50p 29.00p 0
28/11/2011 28.50p 29.50p 28.50p 29.00p 0
25/11/2011 28.50p 29.50p 28.50p 28.50p 0
24/11/2011 28.50p 28.75p 28.50p 28.50p 0
23/11/2011 28.50p 28.75p 28.50p 28.50p 0
22/11/2011 28.75p 28.75p 28.50p 28.50p 75000
21/11/2011 29.50p 29.50p 28.75p 28.75p 5000
18/11/2011 30.25p 30.25p 29.10p 29.50p 5400
17/11/2011 30.25p 30.25p 30.10p 30.25p 10000
16/11/2011 30.25p 30.75p 29.75p 30.25p 0
15/11/2011 30.75p 30.75p 29.75p 30.25p 268418
14/11/2011 30.75p 31.75p 29.50p 30.75p 0
11/11/2011 30.75p 31.75p 29.50p 30.75p 0
10/11/2011 31.75p 31.75p 29.50p 30.75p 19236
09/11/2011 32.00p 32.00p 31.00p 32.00p 0
08/11/2011 32.00p 32.00p 31.00p 32.00p 1425
07/11/2011 32.00p 32.00p 32.00p 32.00p 0
04/11/2011 32.00p 32.00p 32.00p 32.00p 0
03/11/2011 32.00p 32.00p 32.00p 32.00p 1000
02/11/2011 32.00p 32.00p 31.00p 32.00p 5000
01/11/2011 32.50p 32.50p 31.00p 32.00p 15000
31/10/2011 32.50p 32.50p 32.50p 32.50p 7500
28/10/2011 32.25p 32.70p 32.25p 32.50p 3000
27/10/2011 32.25p 32.75p 31.00p 32.25p 0
26/10/2011 31.25p 32.75p 31.00p 32.25p 80153
25/10/2011 31.25p 32.00p 31.00p 31.25p 67500
24/10/2011 31.00p 31.25p 30.50p 31.25p 0
21/10/2011 30.75p 31.00p 30.50p 31.00p 0
20/10/2011 30.75p 30.90p 30.75p 30.75p 7500
19/10/2011 30.75p 31.00p 30.50p 30.75p 0
18/10/2011 30.50p 31.00p 30.50p 30.75p 0
17/10/2011 30.50p 31.00p 30.50p 30.50p 174000
14/10/2011 30.50p 31.00p 30.25p 30.50p 0
13/10/2011 30.25p 31.00p 30.25p 30.50p 1000
12/10/2011 29.25p 30.50p 29.25p 30.25p 60000
11/10/2011 29.25p 29.25p 27.70p 29.25p 0
10/10/2011 27.75p 29.25p 27.70p 29.25p 35000
07/10/2011 27.75p 28.75p 27.75p 27.75p 0
06/10/2011 28.75p 28.75p 27.75p 27.75p 10700
05/10/2011 28.75p 28.75p 28.20p 28.75p 0
04/10/2011 28.50p 28.50p 28.20p 28.25p 1773
03/10/2011 29.25p 32.00p 28.25p 28.50p 0
30/09/2011 29.25p 32.00p 29.00p 29.25p 0
29/09/2011 32.00p 32.00p 29.00p 29.25p 72000
28/09/2011 32.00p 32.00p 31.00p 32.00p 10000
27/09/2011 32.00p 32.00p 31.00p 32.00p 0
26/09/2011 32.00p 32.00p 31.00p 32.00p 0
23/09/2011 32.00p 32.00p 31.00p 32.00p 2000
22/09/2011 33.00p 33.00p 31.00p 32.00p 15966
21/09/2011 34.00p 34.00p 33.00p 33.00p 0
20/09/2011 34.00p 34.00p 33.00p 34.00p 8445
19/09/2011 34.00p 34.00p 34.00p 34.00p 0
16/09/2011 34.00p 34.00p 34.00p 34.00p 0
15/09/2011 34.00p 34.00p 34.00p 34.00p 0
14/09/2011 34.00p 34.00p 33.00p 34.00p 65000
13/09/2011 33.00p 34.00p 33.00p 34.00p 65000
12/09/2011 33.00p 33.00p 32.00p 33.00p 65000
09/09/2011 33.00p 33.00p 32.50p 33.00p 25000
08/09/2011 31.00p 34.00p 31.00p 33.00p 1430000
07/09/2011 31.00p 31.00p 29.23p 31.00p 0
06/09/2011 31.00p 31.00p 29.23p 31.00p 0
05/09/2011 31.00p 31.00p 29.23p 31.00p 0
02/09/2011 31.00p 31.00p 29.23p 31.00p 6000
01/09/2011 31.00p 31.25p 30.00p 30.50p 60000
31/08/2011 31.50p 31.50p 31.00p 31.00p 5000
30/08/2011 31.50p 31.50p 30.25p 31.50p 23351
26/08/2011 34.75p 34.75p 31.50p 31.50p 35000
25/08/2011 34.75p 35.00p 33.00p 34.75p 0
24/08/2011 35.00p 35.00p 33.00p 35.00p 10000
23/08/2011 35.50p 35.50p 34.00p 35.00p 5000
22/08/2011 36.00p 36.00p 34.00p 35.50p 10000
19/08/2011 36.00p 36.00p 34.50p 36.00p 0
18/08/2011 36.00p 36.00p 34.50p 36.00p 0
17/08/2011 36.00p 36.00p 34.50p 36.00p 0
16/08/2011 36.00p 36.00p 34.50p 36.00p 0
15/08/2011 34.50p 36.00p 34.50p 36.00p 15000
12/08/2011 34.00p 34.50p 34.00p 34.50p 10000
11/08/2011 34.00p 34.00p 33.05p 34.00p 2980
10/08/2011 34.00p 34.00p 33.00p 34.00p 0
09/08/2011 34.00p 34.00p 33.00p 34.00p 5000
08/08/2011 33.50p 34.00p 33.50p 34.00p 0
05/08/2011 33.50p 36.15p 33.50p 34.00p 0
04/08/2011 37.50p 37.50p 35.50p 35.50p 12000
03/08/2011 37.50p 37.50p 36.00p 37.50p 26650
02/08/2011 37.50p 37.50p 36.50p 37.50p 25000
01/08/2011 37.50p 37.50p 37.50p 37.50p 0
29/07/2011 37.50p 37.50p 36.45p 37.50p 0
28/07/2011 37.50p 37.50p 36.45p 37.50p 0
27/07/2011 37.50p 37.50p 36.45p 37.50p 0
26/07/2011 37.50p 37.50p 36.45p 37.50p 0
25/07/2011 37.50p 37.50p 36.45p 37.50p 0
22/07/2011 37.50p 37.50p 36.45p 37.50p 0
21/07/2011 37.50p 37.50p 36.45p 37.50p 0
20/07/2011 37.50p 37.50p 36.45p 37.50p 5809
19/07/2011 36.50p 37.50p 36.15p 37.50p 0
18/07/2011 36.50p 36.50p 36.15p 36.50p 1500
15/07/2011 36.50p 37.00p 36.00p 36.50p 0
14/07/2011 36.50p 37.00p 36.50p 36.50p 187
13/07/2011 36.50p 37.00p 36.50p 36.50p 25000
12/07/2011 36.50p 37.00p 36.50p 36.50p 0
11/07/2011 36.50p 37.00p 36.50p 36.50p 0
08/07/2011 37.00p 37.00p 36.50p 36.50p 25000
07/07/2011 37.00p 38.50p 36.50p 37.00p 0
06/07/2011 37.00p 38.50p 36.50p 37.00p 0
05/07/2011 37.00p 38.50p 36.50p 37.00p 0
04/07/2011 38.50p 38.50p 36.50p 37.00p 181389
01/07/2011 38.50p 38.50p 38.20p 38.50p 0
30/06/2011 38.50p 38.50p 38.20p 38.50p 671
29/06/2011 39.50p 39.50p 38.50p 38.50p 2000
28/06/2011 39.50p 39.50p 39.00p 39.50p 10000
27/06/2011 39.50p 39.50p 39.14p 39.50p 0
24/06/2011 39.50p 39.50p 39.14p 39.50p 187
23/06/2011 39.50p 41.50p 39.50p 39.50p 0
22/06/2011 40.50p 41.50p 39.50p 39.50p 0
21/06/2011 41.50p 41.50p 40.50p 40.50p 29604
20/06/2011 41.50p 41.50p 41.50p 41.50p 0

*Close Price adjusted for both dividends and splits