Cathay Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	68.50	68.70	67.80	68.70	68.70	-0.43%	17,907,050
Dec 4, 2025	67.50	69.20	67.40	69.00	69.00	2.07%	39,014,950
Dec 3, 2025	66.70	67.60	66.20	67.60	67.60	1.50%	34,276,500
Dec 2, 2025	65.20	66.60	65.20	66.60	66.60	2.78%	41,471,350
Dec 1, 2025	64.10	65.20	64.10	64.80	64.80	0.93%	22,489,125
Nov 28, 2025	65.20	65.50	64.20	64.20	64.20	-2.43%	29,390,376
Nov 27, 2025	65.20	65.80	64.80	65.80	65.80	-	27,551,320
Nov 26, 2025	65.50	66.00	65.30	65.80	65.80	1.08%	18,611,609
Nov 25, 2025	65.50	66.00	65.00	65.10	65.10	-0.61%	21,041,862
Nov 24, 2025	63.80	65.50	63.80	65.50	65.50	2.99%	34,947,190
Nov 21, 2025	64.40	64.40	63.60	63.60	63.60	-1.70%	24,882,547
Nov 20, 2025	64.90	64.90	64.20	64.70	64.70	0.78%	24,423,320
Nov 19, 2025	65.20	65.30	64.20	64.20	64.20	-0.93%	21,526,580
Nov 18, 2025	64.80	65.00	64.40	64.80	64.80	-0.77%	27,493,650
Nov 17, 2025	65.80	66.00	65.00	65.30	65.30	-1.06%	28,420,230
Nov 14, 2025	65.70	66.50	65.20	66.00	66.00	0.15%	35,928,230
Nov 13, 2025	65.00	66.00	64.90	65.90	65.90	1.54%	30,988,620
Nov 12, 2025	65.30	65.90	64.90	64.90	64.90	0.15%	27,743,760
Nov 11, 2025	64.80	65.70	64.50	64.80	64.80	1.57%	34,285,410
Nov 10, 2025	63.60	64.40	63.60	63.80	63.80	0.47%	14,148,660
Nov 7, 2025	64.30	64.60	63.50	63.50	63.50	-1.85%	14,973,390
Nov 6, 2025	64.60	65.10	64.00	64.70	64.70	0.94%	15,438,220
Nov 5, 2025	64.10	64.40	63.60	64.10	64.10	-0.77%	16,391,610
Nov 4, 2025	64.00	64.80	64.00	64.60	64.60	1.10%	12,298,780
Nov 3, 2025	63.80	64.40	63.50	63.90	63.90	-0.16%	13,709,600
Oct 31, 2025	65.20	65.20	64.00	64.00	64.00	-0.93%	17,341,910
Oct 30, 2025	64.80	65.10	64.10	64.60	64.60	-0.31%	18,428,490
Oct 29, 2025	65.20	65.40	64.80	64.80	64.80	-	11,904,990
Oct 28, 2025	66.10	66.10	64.60	64.80	64.80	-1.37%	18,745,200
Oct 27, 2025	66.50	66.50	65.60	65.70	65.70	-	17,331,180
Oct 23, 2025	65.60	65.70	65.10	65.70	65.70	-	16,987,430
Oct 22, 2025	65.90	66.20	65.60	65.70	65.70	-	13,544,650
Oct 21, 2025	65.80	66.70	65.60	65.70	65.70	0.61%	18,493,630
Oct 20, 2025	65.60	66.10	65.10	65.30	65.30	0.15%	8,399,132
Oct 17, 2025	65.80	66.10	65.10	65.20	65.20	-0.91%	15,220,980
Oct 16, 2025	66.20	67.10	65.80	65.80	65.80	-0.90%	23,704,600
Oct 15, 2025	65.80	66.40	65.40	66.40	66.40	1.37%	27,820,290
Oct 14, 2025	65.40	66.90	65.40	65.50	65.50	0.31%	25,653,860
Oct 13, 2025	66.30	66.30	65.10	65.30	65.30	-1.66%	19,255,380
Oct 9, 2025	65.70	66.60	65.60	66.40	66.40	1.68%	26,156,780
Oct 8, 2025	65.40	65.90	65.30	65.30	65.30	0.15%	13,338,110
Oct 7, 2025	65.00	66.00	64.70	65.20	65.20	0.31%	16,314,070
Oct 3, 2025	65.70	66.00	65.00	65.00	65.00	-	8,831,615
Oct 2, 2025	65.40	66.00	65.00	65.00	65.00	-0.46%	14,496,660
Oct 1, 2025	65.20	66.30	65.20	65.30	65.30	-0.46%	15,977,520
Sep 30, 2025	65.60	65.60	64.80	65.60	65.60	0.77%	20,691,530
Sep 26, 2025	65.50	65.60	64.80	65.10	65.10	-0.91%	10,543,050
Sep 25, 2025	66.00	66.20	65.60	65.70	65.70	-0.45%	12,030,400
Sep 24, 2025	66.20	67.00	65.60	66.00	66.00	-0.30%	14,706,880
Sep 23, 2025	65.90	66.30	65.70	66.20	66.20	0.30%	11,827,530