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
15/08/2014 35.50p 35.50p 35.50p 35.50p 0
14/08/2014 35.50p 35.50p 35.50p 35.50p 0
13/08/2014 35.50p 36.00p 35.50p 35.50p 0
12/08/2014 36.00p 36.00p 35.25p 36.00p 6746
11/08/2014 36.00p 36.00p 36.00p 36.00p 0
08/08/2014 36.00p 36.00p 36.00p 36.00p 0
07/08/2014 36.00p 36.00p 36.00p 36.00p 0
06/08/2014 36.00p 36.00p 35.25p 36.00p 0
05/08/2014 36.00p 36.00p 35.25p 36.00p 0
04/08/2014 36.00p 36.00p 35.25p 36.00p 0
01/08/2014 36.00p 36.00p 35.25p 36.00p 0
31/07/2014 36.00p 36.00p 35.25p 36.00p 0
30/07/2014 36.00p 36.00p 35.25p 36.00p 0
29/07/2014 36.00p 36.00p 35.25p 36.00p 0
28/07/2014 36.00p 36.00p 35.25p 36.00p 6117
25/07/2014 36.00p 36.30p 36.00p 36.00p 0
24/07/2014 36.00p 36.30p 36.00p 36.00p 1336
23/07/2014 36.00p 36.29p 36.00p 36.00p 0
22/07/2014 36.00p 36.29p 36.00p 36.00p 0
21/07/2014 36.00p 36.29p 36.00p 36.00p 0
18/07/2014 36.00p 36.29p 36.00p 36.00p 0
17/07/2014 36.00p 36.29p 36.00p 36.00p 7577
16/07/2014 35.50p 36.00p 35.50p 36.00p 156500
15/07/2014 35.50p 35.70p 35.50p 35.50p 6986
14/07/2014 36.50p 36.50p 35.00p 35.50p 20000
11/07/2014 36.50p 36.50p 35.25p 36.50p 101
10/07/2014 36.50p 36.50p 35.50p 36.50p 0
09/07/2014 36.50p 36.50p 35.50p 36.50p 0
08/07/2014 35.50p 36.50p 35.50p 36.50p 18000
07/07/2014 37.50p 37.50p 35.00p 35.50p 427901
04/07/2014 37.50p 37.50p 35.00p 37.00p 405228
03/07/2014 37.50p 37.50p 36.18p 37.50p 11722
02/07/2014 37.50p 37.50p 36.01p 37.50p 0
01/07/2014 37.50p 37.50p 36.01p 37.50p 0
30/06/2014 37.50p 37.50p 36.01p 37.50p 1986
27/06/2014 37.50p 38.75p 36.00p 37.50p 50000
26/06/2014 37.50p 37.50p 35.00p 36.00p 89552
25/06/2014 37.50p 37.85p 37.50p 37.50p 0
24/06/2014 37.50p 37.85p 37.50p 37.50p 755
23/06/2014 37.50p 37.50p 37.50p 37.50p 45000
20/06/2014 37.50p 37.85p 37.50p 37.50p 0
19/06/2014 37.50p 37.85p 37.50p 37.50p 755
18/06/2014 37.50p 37.50p 36.01p 37.50p 0
17/06/2014 37.50p 37.50p 36.01p 37.50p 0
16/06/2014 37.50p 37.50p 36.01p 37.50p 0
13/06/2014 37.50p 37.50p 36.01p 37.50p 531
12/06/2014 37.50p 37.50p 36.01p 37.50p 3923
11/06/2014 37.50p 37.85p 37.50p 37.50p 0
10/06/2014 37.50p 37.85p 37.50p 37.50p 0
09/06/2014 37.50p 37.85p 37.50p 37.50p 0
06/06/2014 37.50p 37.85p 37.50p 37.50p 0
05/06/2014 37.50p 37.85p 37.50p 37.50p 0
04/06/2014 37.50p 37.85p 37.50p 37.50p 0
03/06/2014 37.50p 37.85p 37.50p 37.50p 0
02/06/2014 37.50p 37.85p 37.50p 37.50p 5000
30/05/2014 37.50p 37.50p 36.01p 37.50p 0
29/05/2014 37.50p 37.50p 36.01p 37.50p 0
28/05/2014 37.50p 37.50p 36.01p 37.50p 0
27/05/2014 37.50p 37.50p 36.01p 37.50p 9485
23/05/2014 37.50p 37.50p 37.50p 37.50p 0
22/05/2014 37.50p 37.50p 37.50p 37.50p 0
21/05/2014 37.50p 37.50p 37.50p 37.50p 11197
20/05/2014 37.50p 37.50p 36.01p 37.50p 6000
19/05/2014 37.50p 37.50p 36.01p 37.50p 76847
16/05/2014 37.50p 38.00p 37.00p 37.50p 0
15/05/2014 37.50p 38.00p 37.00p 37.50p 0
14/05/2014 37.50p 38.00p 37.00p 37.50p 0
13/05/2014 37.50p 38.00p 37.00p 37.50p 32968
12/05/2014 37.50p 37.50p 36.01p 37.50p 0
09/05/2014 37.50p 37.50p 36.01p 37.50p 115
08/05/2014 37.50p 37.50p 36.01p 37.50p 1168
07/05/2014 37.50p 37.70p 36.25p 37.50p 0
06/05/2014 37.50p 37.70p 36.25p 37.50p 0
02/05/2014 37.50p 37.70p 36.25p 37.50p 168340
01/05/2014 37.50p 37.50p 36.00p 37.50p 0
30/04/2014 36.50p 37.50p 36.00p 37.50p 55351
29/04/2014 37.50p 37.50p 36.10p 37.00p 0
28/04/2014 37.50p 37.50p 36.10p 37.50p 0
25/04/2014 37.50p 37.50p 36.10p 37.50p 5574
24/04/2014 37.50p 37.95p 37.50p 37.50p 6442
23/04/2014 37.50p 37.50p 36.00p 37.50p 921
22/04/2014 37.50p 37.50p 36.10p 37.50p 31693
17/04/2014 37.50p 37.95p 37.50p 37.50p 0
16/04/2014 37.50p 37.95p 37.50p 37.50p 6021
15/04/2014 37.50p 37.95p 37.50p 37.50p 753
14/04/2014 37.50p 37.50p 36.10p 37.50p 0
11/04/2014 37.50p 37.50p 36.10p 37.50p 87172
10/04/2014 37.50p 37.70p 37.00p 37.50p 54020
09/04/2014 37.50p 37.50p 37.25p 37.50p 7441
08/04/2014 37.50p 37.50p 37.25p 37.50p 1000
07/04/2014 37.50p 37.50p 37.25p 37.50p 13637
04/04/2014 37.50p 37.50p 37.25p 37.50p 14536
03/04/2014 38.00p 38.00p 37.50p 37.50p 20600
02/04/2014 38.00p 38.00p 37.56p 38.00p 10000
01/04/2014 38.00p 38.00p 37.20p 38.00p 0
31/03/2014 38.00p 38.00p 37.20p 38.00p 0
28/03/2014 37.50p 37.90p 37.20p 37.50p 237867
27/03/2014 39.50p 39.50p 37.00p 37.50p 250455
26/03/2014 40.50p 40.50p 39.00p 39.50p 55812
25/03/2014 40.50p 40.50p 39.10p 40.50p 1028
24/03/2014 40.50p 40.50p 39.00p 40.50p 300000
21/03/2014 40.50p 40.50p 39.90p 40.50p 0
20/03/2014 40.00p 40.50p 39.90p 40.50p 3233
19/03/2014 40.00p 40.00p 38.00p 40.00p 311047
18/03/2014 38.50p 41.06p 38.50p 40.00p 107562
17/03/2014 37.00p 38.50p 36.55p 38.50p 151900
14/03/2014 35.50p 37.90p 35.50p 37.00p 1730730
13/03/2014 35.50p 35.50p 34.90p 35.50p 1988
12/03/2014 35.50p 36.00p 35.50p 35.50p 0
11/03/2014 35.50p 36.00p 35.50p 35.50p 19999
10/03/2014 35.25p 35.90p 35.25p 35.50p 13649
07/03/2014 35.25p 35.25p 34.60p 35.25p 53419
06/03/2014 36.50p 36.50p 35.25p 35.25p 15000
05/03/2014 36.50p 36.50p 35.90p 36.50p 10000
04/03/2014 36.50p 36.50p 35.50p 36.50p 110
03/03/2014 36.50p 36.50p 35.55p 36.50p 0
28/02/2014 36.50p 36.50p 35.55p 36.50p 3300
27/02/2014 36.50p 36.50p 36.50p 36.50p 11247
26/02/2014 36.50p 36.50p 35.00p 36.50p 0
25/02/2014 35.25p 36.50p 35.00p 36.50p 0
24/02/2014 36.25p 36.50p 35.00p 35.25p 0
21/02/2014 35.75p 36.50p 35.75p 36.25p 196874
20/02/2014 35.00p 36.00p 35.00p 35.75p 36069
19/02/2014 35.00p 35.00p 35.00p 35.00p 0
18/02/2014 35.00p 35.00p 35.00p 35.00p 175000
17/02/2014 35.00p 36.00p 34.00p 35.00p 350000
14/02/2014 35.00p 35.50p 35.00p 35.00p 3217
13/02/2014 34.00p 35.00p 34.00p 35.00p 50000
12/02/2014 34.00p 35.58p 33.00p 34.00p 143641
11/02/2014 35.00p 35.00p 34.00p 34.00p 151497
10/02/2014 35.00p 35.40p 35.00p 35.00p 1519
07/02/2014 35.00p 35.50p 35.00p 35.00p 22000
06/02/2014 35.50p 35.50p 35.00p 35.00p 37000
05/02/2014 35.50p 35.70p 35.50p 35.50p 360
04/02/2014 35.75p 35.75p 35.50p 35.50p 19
03/02/2014 35.75p 36.25p 35.75p 35.75p 1986
31/01/2014 35.00p 37.00p 35.00p 35.75p 160260
30/01/2014 35.25p 35.94p 33.50p 35.00p 35692
29/01/2014 31.00p 35.25p 31.00p 34.75p 109756
28/01/2014 31.00p 31.25p 30.10p 31.00p 79600
27/01/2014 31.00p 31.50p 31.00p 31.00p 0
24/01/2014 31.00p 31.50p 31.00p 31.00p 0
23/01/2014 31.00p 31.50p 31.00p 31.00p 0
22/01/2014 31.00p 31.50p 31.00p 31.00p 9485
21/01/2014 31.00p 31.00p 30.90p 31.00p 25000
20/01/2014 31.00p 31.50p 31.00p 31.00p 10000
17/01/2014 31.00p 32.25p 30.00p 31.00p 0
16/01/2014 31.00p 32.25p 30.00p 31.00p 13137
15/01/2014 31.00p 32.25p 30.00p 31.00p 0
14/01/2014 32.25p 32.25p 30.00p 31.00p 77201
13/01/2014 33.00p 33.00p 32.10p 32.25p 10109
10/01/2014 33.00p 33.00p 32.50p 33.00p 3725
09/01/2014 33.00p 33.00p 32.00p 33.00p 0
08/01/2014 33.00p 33.00p 32.00p 33.00p 534055
07/01/2014 32.50p 33.00p 32.50p 33.00p 15384
06/01/2014 32.50p 32.50p 32.00p 32.50p 0
03/01/2014 32.50p 32.50p 32.00p 32.50p 0
02/01/2014 32.50p 32.50p 32.00p 32.50p 11000
31/12/2013 32.50p 32.50p 32.20p 32.50p 0
30/12/2013 32.50p 32.50p 32.20p 32.50p 0
27/12/2013 32.50p 32.50p 32.20p 32.50p 4997
24/12/2013 32.50p 32.50p 32.00p 32.50p 0
23/12/2013 32.50p 32.50p 32.00p 32.50p 0
20/12/2013 32.50p 32.50p 32.00p 32.50p 0
19/12/2013 32.50p 32.50p 32.00p 32.50p 5944
18/12/2013 32.50p 34.00p 32.50p 32.50p 0
17/12/2013 32.50p 34.00p 32.50p 32.50p 0
16/12/2013 34.00p 34.00p 32.50p 32.50p 10295
13/12/2013 34.00p 34.00p 32.00p 34.00p 229000
12/12/2013 34.75p 34.75p 32.50p 34.00p 30000
11/12/2013 34.75p 34.75p 34.75p 34.75p 280
10/12/2013 34.75p 34.75p 33.00p 34.75p 75000
09/12/2013 34.75p 34.75p 34.50p 34.75p 7200
06/12/2013 34.75p 34.75p 33.00p 34.75p 95000
05/12/2013 34.75p 34.75p 34.75p 34.75p 924
04/12/2013 34.75p 34.75p 34.50p 34.75p 3610
03/12/2013 34.75p 34.75p 34.50p 34.75p 0
02/12/2013 34.75p 34.75p 34.50p 34.75p 13018
29/11/2013 34.75p 34.75p 34.50p 34.75p 0
28/11/2013 34.75p 34.75p 34.50p 34.75p 0
27/11/2013 34.75p 34.75p 34.50p 34.75p 3515
26/11/2013 34.75p 35.50p 34.50p 34.75p 0
25/11/2013 34.75p 35.50p 34.50p 34.75p 0
22/11/2013 35.50p 35.50p 34.50p 34.75p 1490
21/11/2013 34.75p 34.75p 34.50p 34.75p 0
20/11/2013 34.75p 34.75p 34.50p 34.75p 0
19/11/2013 34.75p 34.75p 34.50p 34.75p 30000
18/11/2013 34.75p 34.75p 34.25p 34.75p 124321
15/11/2013 34.75p 34.75p 34.00p 34.75p 0
14/11/2013 34.75p 34.75p 34.00p 34.75p 50000
13/11/2013 34.75p 34.75p 34.50p 34.75p 50000
12/11/2013 34.75p 34.80p 34.50p 34.75p 0
11/11/2013 34.75p 34.80p 34.50p 34.75p 8821
08/11/2013 34.75p 34.75p 34.00p 34.75p 0
07/11/2013 34.75p 34.75p 34.00p 34.75p 0
06/11/2013 34.75p 34.75p 34.00p 34.75p 12000
05/11/2013 34.75p 34.75p 34.50p 34.75p 7000
04/11/2013 34.75p 34.75p 34.50p 34.75p 0
01/11/2013 34.75p 34.75p 34.50p 34.75p 10000
31/10/2013 34.75p 34.75p 34.00p 34.75p 40000

*Close Price adjusted for both dividends and splits