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
16/01/2013 28.50p 28.50p 27.55p 28.50p 0
15/01/2013 28.50p 28.50p 27.55p 28.50p 233
14/01/2013 28.50p 28.50p 27.55p 28.50p 2296
11/01/2013 28.50p 28.50p 27.52p 28.50p 0
10/01/2013 28.50p 28.50p 27.52p 28.50p 250
09/01/2013 28.50p 28.50p 27.52p 28.50p 800
08/01/2013 28.50p 28.50p 27.50p 28.50p 4218
07/01/2013 28.50p 28.50p 28.20p 28.50p 78321
04/01/2013 28.50p 28.50p 27.50p 28.50p 10084
03/01/2013 28.50p 28.70p 28.50p 28.50p 0
02/01/2013 28.50p 28.70p 28.50p 28.50p 233
31/12/2012 28.50p 28.50p 26.00p 28.50p 10000
28/12/2012 28.50p 28.80p 28.50p 28.50p 0
27/12/2012 28.50p 28.80p 28.50p 28.50p 0
24/12/2012 28.50p 28.80p 28.50p 28.50p 0
21/12/2012 28.50p 28.80p 28.50p 28.50p 1875
20/12/2012 28.50p 29.50p 27.52p 28.50p 0
19/12/2012 28.50p 29.50p 27.52p 28.50p 0
18/12/2012 28.00p 29.50p 27.52p 28.50p 40981
17/12/2012 27.50p 28.50p 27.50p 28.00p 17484
14/12/2012 26.75p 27.50p 26.75p 27.50p 50000
13/12/2012 26.63p 26.75p 25.00p 26.75p 0
12/12/2012 26.50p 26.63p 25.00p 26.63p 0
11/12/2012 26.37p 26.50p 25.00p 26.50p 359763
10/12/2012 26.37p 26.37p 26.00p 26.37p 0
07/12/2012 26.37p 26.37p 26.00p 26.37p 0
06/12/2012 26.37p 26.37p 26.00p 26.37p 0
05/12/2012 26.37p 26.37p 26.00p 26.37p 0
04/12/2012 26.37p 26.37p 26.00p 26.37p 0
03/12/2012 26.37p 26.37p 26.00p 26.37p 4665
30/11/2012 26.37p 26.37p 26.37p 26.37p 0
29/11/2012 26.37p 26.37p 26.37p 26.37p 0
28/11/2012 26.37p 26.37p 26.37p 26.37p 175000
27/11/2012 26.37p 26.37p 26.00p 26.37p 750
26/11/2012 26.37p 26.37p 26.00p 26.37p 2309
23/11/2012 26.37p 26.37p 25.10p 26.37p 0
22/11/2012 26.37p 26.37p 25.10p 26.37p 0
21/11/2012 26.37p 26.37p 25.10p 26.37p 0
20/11/2012 26.37p 26.37p 25.10p 26.37p 25365
19/11/2012 26.25p 26.37p 26.00p 26.37p 3880
16/11/2012 26.25p 26.25p 26.00p 26.25p 0
15/11/2012 26.25p 26.25p 26.00p 26.25p 0
14/11/2012 26.25p 26.25p 26.00p 26.25p 0
13/11/2012 26.25p 26.25p 26.00p 26.25p 0
12/11/2012 26.25p 26.25p 26.00p 26.25p 974
09/11/2012 26.25p 26.25p 26.00p 26.25p 0
08/11/2012 26.25p 26.25p 26.00p 26.25p 0
07/11/2012 26.25p 26.25p 26.00p 26.25p 2850
06/11/2012 26.25p 26.25p 26.00p 26.25p 0
05/11/2012 26.25p 26.25p 26.00p 26.25p 0
02/11/2012 26.25p 26.25p 26.00p 26.25p 28112
01/11/2012 26.25p 26.25p 26.00p 26.25p 0
31/10/2012 26.25p 26.25p 26.00p 26.25p 2385
30/10/2012 26.25p 26.25p 25.25p 26.25p 0
29/10/2012 26.25p 26.25p 25.25p 26.25p 0
26/10/2012 26.25p 26.25p 25.25p 26.25p 25000
25/10/2012 26.25p 26.25p 25.00p 26.25p 125016
24/10/2012 26.25p 26.25p 26.00p 26.25p 0
23/10/2012 26.25p 26.25p 26.00p 26.25p 0
22/10/2012 26.25p 26.25p 26.00p 26.25p 25000
19/10/2012 26.25p 26.50p 26.25p 26.25p 0
18/10/2012 26.25p 26.50p 26.25p 26.25p 25000
17/10/2012 26.25p 26.25p 26.00p 26.25p 3060
16/10/2012 26.25p 26.63p 26.00p 26.25p 0
15/10/2012 26.63p 26.63p 26.00p 26.25p 53552
12/10/2012 26.63p 27.13p 26.63p 27.13p 0
11/10/2012 27.13p 27.13p 26.88p 27.13p 0
10/10/2012 26.88p 27.13p 26.88p 27.13p 0
09/10/2012 27.13p 27.13p 27.00p 27.13p 1000
08/10/2012 27.13p 27.25p 27.00p 27.13p 0
05/10/2012 27.25p 27.25p 27.00p 27.13p 2013
04/10/2012 27.25p 27.50p 27.25p 27.25p 2000
03/10/2012 27.25p 27.75p 27.25p 27.75p 0
02/10/2012 27.75p 27.75p 27.50p 27.75p 2904
01/10/2012 27.25p 28.25p 27.25p 27.75p 0
28/09/2012 27.25p 28.25p 27.25p 27.75p 0
27/09/2012 28.25p 28.25p 27.50p 27.75p 8140
26/09/2012 28.75p 28.75p 28.00p 28.25p 65277
25/09/2012 28.75p 28.75p 28.05p 28.75p 87500
24/09/2012 28.75p 28.75p 28.05p 28.75p 92152
21/09/2012 28.75p 28.75p 28.05p 28.75p 87500
20/09/2012 28.75p 28.75p 28.67p 28.75p 10350
19/09/2012 28.75p 28.75p 28.05p 28.75p 0
18/09/2012 28.75p 28.75p 28.05p 28.75p 0
17/09/2012 28.50p 28.75p 28.05p 28.75p 25000
14/09/2012 28.50p 28.50p 28.00p 28.50p 0
13/09/2012 28.50p 28.50p 28.00p 28.50p 0
12/09/2012 28.50p 28.50p 28.00p 28.50p 0
11/09/2012 28.50p 28.50p 28.00p 28.50p 0
10/09/2012 28.50p 28.50p 28.00p 28.50p 0
07/09/2012 28.50p 28.50p 28.00p 28.50p 0
06/09/2012 28.50p 28.50p 28.00p 28.50p 35350
05/09/2012 28.50p 28.50p 28.10p 28.50p 0
04/09/2012 28.50p 28.50p 28.10p 28.50p 0
03/09/2012 28.50p 28.50p 28.10p 28.50p 0
31/08/2012 28.50p 28.50p 28.10p 28.50p 0
30/08/2012 28.50p 28.50p 28.10p 28.50p 5000
29/08/2012 28.25p 28.60p 28.25p 28.50p 24689
28/08/2012 28.25p 28.25p 28.25p 28.25p 42477
24/08/2012 28.25p 28.50p 28.00p 28.25p 0
23/08/2012 28.25p 28.50p 28.00p 28.25p 0
22/08/2012 28.25p 28.50p 28.00p 28.25p 0
21/08/2012 28.50p 28.50p 28.00p 28.25p 0
20/08/2012 28.25p 28.25p 28.00p 28.25p 0
17/08/2012 28.25p 28.25p 28.00p 28.25p 4374
16/08/2012 28.50p 28.50p 28.00p 28.25p 88200
15/08/2012 28.50p 28.50p 28.05p 28.25p 850
14/08/2012 28.50p 28.50p 27.75p 28.25p 0
13/08/2012 28.50p 28.50p 27.75p 28.25p 0
10/08/2012 28.50p 28.50p 27.75p 28.25p 0
09/08/2012 28.25p 28.25p 28.05p 28.25p 40000
08/08/2012 28.25p 28.25p 28.10p 28.25p 0
07/08/2012 28.25p 28.25p 28.10p 28.25p 0
06/08/2012 28.25p 28.25p 28.10p 28.25p 450
03/08/2012 28.25p 28.50p 28.05p 28.25p 0
02/08/2012 28.50p 28.50p 28.05p 28.25p 0
01/08/2012 28.50p 28.50p 28.05p 28.25p 5968
31/07/2012 28.25p 28.50p 28.05p 28.25p 0
30/07/2012 28.50p 28.50p 28.05p 28.25p 0
27/07/2012 28.50p 28.50p 28.05p 28.25p 461
26/07/2012 28.50p 28.50p 28.05p 28.50p 3800
25/07/2012 28.50p 28.50p 28.05p 28.50p 53586
24/07/2012 28.50p 28.50p 28.00p 28.50p 0
23/07/2012 28.50p 28.50p 28.00p 28.50p 0
20/07/2012 28.50p 28.50p 28.00p 28.50p 10000
19/07/2012 28.50p 28.70p 28.50p 28.50p 5000
18/07/2012 28.50p 28.50p 28.25p 28.50p 0
17/07/2012 28.50p 28.50p 28.25p 28.50p 0
16/07/2012 28.50p 28.50p 28.25p 28.50p 0
13/07/2012 28.50p 28.50p 28.25p 28.50p 0
12/07/2012 28.50p 28.50p 28.25p 28.50p 0
11/07/2012 28.50p 28.50p 28.25p 28.50p 0
10/07/2012 28.50p 28.50p 28.25p 28.50p 0
09/07/2012 28.50p 28.50p 28.25p 28.50p 25000
06/07/2012 28.50p 28.50p 28.05p 28.50p 943
05/07/2012 28.50p 28.60p 28.50p 28.50p 0
04/07/2012 28.50p 28.60p 28.50p 28.50p 2500
03/07/2012 28.50p 28.50p 28.00p 28.50p 0
02/07/2012 28.50p 28.50p 28.00p 28.50p 0
29/06/2012 28.50p 28.50p 28.00p 28.50p 0
28/06/2012 28.50p 28.50p 28.00p 28.50p 0
27/06/2012 28.50p 28.50p 28.00p 28.50p 28667
26/06/2012 29.25p 29.25p 27.50p 28.50p 75000
25/06/2012 29.25p 29.25p 28.50p 29.25p 127201
22/06/2012 29.25p 29.25p 28.50p 29.25p 32049
21/06/2012 29.25p 30.00p 28.50p 29.25p 17667
20/06/2012 29.25p 29.75p 28.00p 29.25p 0
19/06/2012 29.75p 29.75p 28.00p 29.25p 10000
18/06/2012 29.75p 29.75p 29.50p 29.75p 0
15/06/2012 29.75p 29.75p 29.50p 29.75p 0
14/06/2012 29.75p 29.75p 29.50p 29.75p 31842
13/06/2012 29.75p 29.75p 29.50p 29.75p 0
12/06/2012 29.75p 29.75p 29.50p 29.75p 0
11/06/2012 29.75p 29.75p 29.50p 29.75p 0
08/06/2012 29.75p 29.75p 29.50p 29.75p 0
07/06/2012 29.75p 29.75p 29.50p 29.75p 10000
06/06/2012 29.75p 29.75p 28.50p 29.75p 0
01/06/2012 29.75p 29.75p 28.50p 29.75p 180699
31/05/2012 29.75p 29.75p 29.62p 29.75p 25129
30/05/2012 29.75p 29.75p 29.65p 29.75p 0
29/05/2012 29.75p 29.75p 29.65p 29.75p 0
28/05/2012 29.75p 29.75p 29.65p 29.75p 1029
25/05/2012 29.75p 29.75p 29.70p 29.75p 0
24/05/2012 29.75p 29.75p 29.70p 29.75p 0
23/05/2012 29.75p 29.75p 29.70p 29.75p 74750
22/05/2012 29.75p 29.75p 29.65p 29.75p 4940
21/05/2012 29.75p 29.75p 29.62p 29.75p 10144
18/05/2012 29.75p 29.75p 29.65p 29.75p 0
17/05/2012 29.75p 29.75p 29.65p 29.75p 0
16/05/2012 29.75p 29.75p 29.65p 29.75p 77657
15/05/2012 29.75p 29.75p 29.65p 29.75p 0
14/05/2012 29.75p 29.75p 29.65p 29.75p 3000
11/05/2012 29.75p 30.00p 29.62p 29.75p 0
10/05/2012 29.75p 30.00p 29.62p 29.75p 46581
09/05/2012 29.75p 30.50p 29.75p 29.75p 0
08/05/2012 29.75p 30.50p 29.75p 29.75p 0
04/05/2012 29.75p 30.50p 29.75p 29.75p 0
03/05/2012 30.00p 30.50p 29.75p 29.75p 810000
02/05/2012 29.50p 30.25p 29.50p 30.25p 0
01/05/2012 30.25p 30.25p 30.25p 30.25p 25000
30/04/2012 30.25p 30.25p 30.05p 30.25p 10843
27/04/2012 30.25p 31.25p 30.25p 30.25p 0
26/04/2012 30.25p 31.25p 30.25p 30.25p 0
25/04/2012 30.25p 31.25p 30.25p 30.25p 0
24/04/2012 30.50p 31.25p 30.25p 30.25p 0
23/04/2012 30.50p 31.25p 30.50p 30.50p 0
20/04/2012 31.00p 31.25p 30.50p 30.50p 20000
19/04/2012 31.00p 31.50p 30.75p 30.75p 85000
18/04/2012 31.00p 31.50p 30.00p 31.00p 0
17/04/2012 31.00p 31.50p 30.00p 31.00p 79669
16/04/2012 30.50p 31.00p 30.50p 31.00p 5000
13/04/2012 30.00p 30.50p 29.50p 30.50p 133500
12/04/2012 30.00p 30.00p 28.00p 30.00p 71461
11/04/2012 30.00p 30.00p 30.00p 30.00p 0
10/04/2012 30.00p 30.00p 30.00p 30.00p 0
05/04/2012 30.00p 30.00p 30.00p 30.00p 293
04/04/2012 30.00p 30.00p 29.00p 30.00p 0
03/04/2012 30.00p 30.00p 29.00p 30.00p 143997
02/04/2012 30.00p 30.00p 29.00p 30.00p 5700
30/03/2012 30.00p 30.00p 28.00p 30.00p 0

*Close Price adjusted for both dividends and splits