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
03/06/2015 25.75p 26.00p 25.75p 26.00p 17604
02/06/2015 25.25p 25.75p 25.25p 25.75p 25000
01/06/2015 25.00p 25.45p 25.00p 25.25p 42500
29/05/2015 24.50p 25.00p 24.50p 25.00p 35220
28/05/2015 24.50p 24.50p 24.50p 24.50p 0
27/05/2015 24.50p 24.50p 24.50p 24.50p 0
26/05/2015 24.50p 24.50p 24.50p 24.50p 0
22/05/2015 24.50p 24.50p 24.50p 24.50p 0
21/05/2015 24.50p 24.50p 24.50p 24.50p 0
20/05/2015 24.50p 24.50p 24.50p 24.50p 0
19/05/2015 24.50p 24.51p 24.50p 24.50p 26561
18/05/2015 24.00p 25.00p 24.00p 24.50p 50000
15/05/2015 24.00p 24.00p 23.10p 24.00p 1587
14/05/2015 24.00p 24.00p 24.00p 24.00p 0
13/05/2015 24.00p 24.00p 24.00p 24.00p 0
12/05/2015 23.50p 24.00p 23.01p 24.00p 70000
11/05/2015 23.25p 24.00p 23.25p 23.50p 5000
08/05/2015 22.00p 23.25p 22.00p 23.25p 60000
07/05/2015 21.25p 22.00p 21.25p 22.00p 62174
06/05/2015 21.25p 21.40p 20.65p 21.25p 38526
05/05/2015 21.25p 21.25p 21.25p 21.25p 0
01/05/2015 21.25p 21.25p 21.25p 21.25p 0
30/04/2015 21.25p 21.25p 21.25p 21.25p 0
29/04/2015 21.50p 21.90p 20.30p 21.25p 80211
28/04/2015 21.50p 21.50p 20.50p 21.50p 10662
27/04/2015 21.50p 21.84p 21.00p 21.50p 70272
24/04/2015 22.00p 22.00p 21.00p 21.50p 30892
23/04/2015 22.00p 22.00p 21.00p 22.00p 2800
22/04/2015 22.00p 22.00p 22.00p 22.00p 0
21/04/2015 22.00p 22.30p 22.00p 22.00p 20808
20/04/2015 22.00p 22.40p 21.15p 22.00p 42305
17/04/2015 22.00p 22.00p 21.15p 22.00p 1092
16/04/2015 22.00p 22.45p 21.15p 22.00p 46929
15/04/2015 21.00p 22.00p 20.00p 22.00p 57792
14/04/2015 21.00p 22.00p 20.15p 21.00p 124736
13/04/2015 21.00p 21.00p 21.00p 21.00p 0
10/04/2015 22.00p 22.00p 20.40p 21.00p 55495
09/04/2015 24.00p 24.00p 22.00p 22.00p 30974
08/04/2015 24.00p 24.00p 23.00p 24.00p 4644
07/04/2015 24.00p 24.00p 23.00p 24.00p 2086
02/04/2015 25.00p 25.00p 23.00p 24.00p 14518
01/04/2015 25.00p 25.00p 25.00p 25.00p 0
31/03/2015 25.00p 25.00p 24.00p 25.00p 11000
30/03/2015 25.00p 25.00p 24.00p 25.00p 7139
27/03/2015 21.00p 25.00p 21.00p 25.00p 224920
26/03/2015 21.00p 21.90p 20.00p 21.00p 28798
25/03/2015 21.00p 21.00p 20.00p 21.00p 5614
24/03/2015 16.50p 22.00p 16.50p 21.00p 238564
23/03/2015 18.00p 18.00p 16.00p 16.50p 125888
20/03/2015 18.00p 18.00p 18.00p 18.00p 0
19/03/2015 18.00p 18.00p 18.00p 18.00p 0
18/03/2015 18.00p 18.00p 18.00p 18.00p 13800
17/03/2015 18.00p 18.00p 18.00p 18.00p 2943
16/03/2015 18.00p 18.00p 18.00p 18.00p 0
13/03/2015 18.00p 18.00p 18.00p 18.00p 0
12/03/2015 18.00p 18.00p 18.00p 18.00p 2000
11/03/2015 18.00p 18.00p 18.00p 18.00p 0
10/03/2015 17.50p 18.00p 17.50p 18.00p 175000
09/03/2015 18.63p 18.63p 17.50p 17.50p 0
06/03/2015 18.63p 18.63p 18.63p 18.63p 0
05/03/2015 18.25p 18.63p 18.25p 18.63p 22605
04/03/2015 18.25p 18.25p 18.15p 18.25p 5000
03/03/2015 18.25p 18.45p 18.25p 18.25p 13482
02/03/2015 18.25p 18.25p 18.25p 18.25p 0
27/02/2015 18.25p 18.25p 18.25p 18.25p 0
26/02/2015 18.13p 18.25p 18.00p 18.25p 2500
25/02/2015 20.25p 20.25p 18.13p 18.13p 31500
24/02/2015 20.25p 20.25p 20.25p 20.25p 0
23/02/2015 20.25p 20.25p 20.25p 20.25p 0
20/02/2015 20.75p 20.75p 20.25p 20.25p 25000
19/02/2015 20.75p 20.75p 20.75p 20.75p 0
18/02/2015 20.75p 20.75p 20.75p 20.75p 0
17/02/2015 20.75p 20.75p 20.75p 20.75p 0
16/02/2015 20.00p 21.00p 20.00p 20.75p 42550
13/02/2015 21.13p 21.13p 19.50p 20.00p 25915
12/02/2015 21.13p 21.13p 21.13p 21.13p 0
11/02/2015 21.13p 21.13p 21.13p 21.13p 0
10/02/2015 21.13p 21.13p 21.13p 21.13p 0
09/02/2015 20.25p 21.13p 20.25p 21.13p 0
06/02/2015 21.13p 21.13p 21.13p 21.13p 0
05/02/2015 21.13p 21.13p 21.13p 21.13p 0
04/02/2015 21.13p 21.13p 21.13p 21.13p 0
03/02/2015 21.25p 21.25p 21.13p 21.13p 0
02/02/2015 22.00p 22.00p 21.10p 21.25p 3035
30/01/2015 22.00p 23.00p 21.00p 22.00p 7293
29/01/2015 23.25p 23.25p 22.00p 22.00p 1500
28/01/2015 26.12p 26.12p 23.25p 23.25p 4500
27/01/2015 26.25p 26.25p 25.50p 26.12p 2873
26/01/2015 26.25p 26.25p 26.25p 26.25p 0
23/01/2015 26.25p 26.25p 26.25p 26.25p 0
22/01/2015 26.25p 26.25p 26.25p 26.25p 0
21/01/2015 26.25p 26.25p 25.50p 26.25p 1458
20/01/2015 26.25p 26.50p 26.25p 26.25p 173
19/01/2015 26.25p 26.50p 25.50p 26.25p 8154
16/01/2015 26.25p 26.25p 26.25p 26.25p 0
15/01/2015 26.25p 26.25p 26.25p 26.25p 0
14/01/2015 26.25p 26.25p 26.25p 26.25p 0
13/01/2015 26.25p 26.25p 26.25p 26.25p 0
12/01/2015 26.25p 26.25p 26.25p 26.25p 0
09/01/2015 26.25p 26.25p 26.25p 26.25p 0
08/01/2015 26.25p 26.25p 26.25p 26.25p 0
07/01/2015 26.25p 26.25p 26.25p 26.25p 0
06/01/2015 26.25p 26.25p 26.25p 26.25p 0
05/01/2015 26.25p 26.25p 25.55p 26.25p 187
02/01/2015 27.00p 27.00p 26.10p 26.25p 25000
31/12/2014 27.00p 27.00p 27.00p 27.00p 0
30/12/2014 27.00p 27.00p 26.10p 27.00p 2303
29/12/2014 27.00p 27.00p 27.00p 27.00p 0
24/12/2014 27.00p 27.00p 27.00p 27.00p 0
23/12/2014 27.00p 27.00p 27.00p 27.00p 0
22/12/2014 27.00p 27.00p 27.00p 27.00p 0
19/12/2014 27.00p 27.00p 27.00p 27.00p 0
18/12/2014 25.13p 27.00p 25.13p 27.00p 28500
17/12/2014 25.87p 25.87p 25.13p 25.13p 7500
16/12/2014 26.00p 26.37p 25.80p 25.87p 12000
15/12/2014 25.75p 26.00p 25.75p 26.00p 0
12/12/2014 26.25p 26.25p 25.75p 25.75p 26465
11/12/2014 26.25p 26.25p 26.25p 26.25p 0
10/12/2014 26.25p 26.25p 26.25p 26.25p 0
09/12/2014 26.25p 26.25p 26.25p 26.25p 2666
08/12/2014 26.25p 26.25p 26.25p 26.25p 0
05/12/2014 26.88p 26.88p 26.25p 26.25p 20000
04/12/2014 26.88p 26.88p 26.59p 26.88p 25000
03/12/2014 26.88p 26.88p 26.88p 26.88p 0
02/12/2014 26.88p 26.88p 26.25p 26.88p 29855
01/12/2014 26.88p 26.88p 26.88p 26.88p 0
28/11/2014 26.88p 26.88p 26.55p 26.88p 5000
27/11/2014 26.88p 26.88p 26.88p 26.88p 0
26/11/2014 26.88p 27.00p 26.88p 26.88p 5000
25/11/2014 26.88p 26.88p 26.88p 26.88p 0
24/11/2014 26.63p 26.88p 26.63p 26.88p 10000
21/11/2014 26.63p 26.63p 26.63p 26.63p 0
20/11/2014 26.63p 26.63p 26.63p 26.63p 0
19/11/2014 26.63p 26.83p 26.63p 26.63p 10000
18/11/2014 26.63p 26.63p 26.63p 26.63p 0
17/11/2014 26.63p 26.63p 26.63p 26.63p 0
14/11/2014 26.50p 26.90p 26.50p 26.63p 8226
13/11/2014 26.63p 26.63p 26.63p 26.63p 0
12/11/2014 26.63p 26.63p 26.63p 26.63p 0
11/11/2014 26.37p 26.63p 26.37p 26.63p 9461
10/11/2014 26.37p 26.50p 26.37p 26.37p 10000
07/11/2014 26.37p 26.37p 26.37p 26.37p 0
06/11/2014 26.37p 26.59p 26.37p 26.37p 33615
05/11/2014 27.75p 27.75p 26.23p 26.37p 26858
04/11/2014 27.75p 27.75p 27.75p 27.75p 0
03/11/2014 27.75p 27.75p 27.75p 27.75p 0
31/10/2014 29.00p 29.00p 27.75p 27.75p 105609
30/10/2014 29.00p 29.00p 29.00p 29.00p 0
29/10/2014 29.00p 29.00p 28.60p 29.00p 1650
28/10/2014 29.00p 29.00p 28.60p 29.00p 1000
27/10/2014 29.00p 29.00p 28.95p 29.00p 7504
24/10/2014 29.00p 29.00p 29.00p 29.00p 0
23/10/2014 29.00p 29.00p 28.60p 29.00p 435
22/10/2014 29.00p 29.00p 29.00p 29.00p 0
21/10/2014 29.00p 29.00p 29.00p 29.00p 0
20/10/2014 29.00p 29.00p 28.95p 29.00p 14000
17/10/2014 29.00p 29.00p 29.00p 29.00p 0
16/10/2014 29.00p 29.00p 29.00p 29.00p 0
15/10/2014 30.25p 30.25p 29.00p 29.00p 10096
14/10/2014 30.25p 30.25p 30.25p 30.25p 0
13/10/2014 32.00p 32.00p 30.25p 30.25p 80528
10/10/2014 32.00p 32.00p 31.90p 32.00p 8500
09/10/2014 33.38p 33.38p 32.00p 32.00p 35000
08/10/2014 33.38p 33.38p 33.38p 33.38p 0
07/10/2014 33.38p 33.38p 33.38p 33.38p 0
06/10/2014 33.38p 33.38p 33.38p 33.38p 0
03/10/2014 33.38p 33.38p 33.38p 33.38p 0
02/10/2014 33.38p 33.38p 33.38p 33.38p 0
01/10/2014 33.38p 33.38p 33.38p 33.38p 0
30/09/2014 33.75p 33.75p 33.38p 33.38p 46000
29/09/2014 33.75p 33.75p 33.72p 33.75p 24
26/09/2014 33.75p 33.75p 33.75p 33.75p 0
25/09/2014 34.00p 34.00p 33.75p 33.75p 0
24/09/2014 34.75p 34.75p 34.00p 34.00p 21380
23/09/2014 35.50p 35.50p 34.75p 34.75p 15000
22/09/2014 35.50p 35.50p 35.50p 35.50p 0
19/09/2014 35.50p 35.50p 35.50p 35.50p 0
18/09/2014 35.50p 35.50p 35.50p 35.50p 0
17/09/2014 35.50p 35.50p 35.50p 35.50p 0
16/09/2014 35.50p 35.50p 35.50p 35.50p 0
15/09/2014 35.50p 35.50p 35.00p 35.50p 50000
12/09/2014 35.50p 35.50p 35.50p 35.50p 0
11/09/2014 36.00p 36.00p 35.00p 35.50p 2475
10/09/2014 36.00p 36.00p 36.00p 36.00p 0
09/09/2014 36.00p 36.00p 36.00p 36.00p 0
08/09/2014 36.00p 36.00p 36.00p 36.00p 0
05/09/2014 36.00p 36.00p 36.00p 36.00p 0
04/09/2014 36.00p 36.00p 35.00p 36.00p 2456
03/09/2014 36.50p 36.50p 36.50p 36.50p 0
02/09/2014 36.50p 36.50p 35.50p 36.50p 54660
01/09/2014 36.50p 36.50p 36.50p 36.50p 20000
29/08/2014 36.50p 36.50p 35.50p 36.50p 31676
28/08/2014 36.50p 36.50p 36.50p 36.50p 0
27/08/2014 35.75p 36.50p 35.50p 36.50p 30083
26/08/2014 35.50p 35.82p 35.50p 35.75p 60000
22/08/2014 35.50p 35.65p 35.50p 35.50p 1458
21/08/2014 35.50p 35.50p 35.50p 35.50p 0
20/08/2014 35.50p 35.65p 35.00p 35.50p 11359
19/08/2014 35.50p 35.50p 35.50p 35.50p 10000
18/08/2014 35.50p 35.50p 35.00p 35.50p 8322

*Close Price adjusted for both dividends and splits