Cathay International Holdings Ltd. (CTI) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
15/03/2016 10.13p 10.25p 9.95p 10.25p 57051
14/03/2016 10.13p 10.13p 10.13p 10.13p 0
11/03/2016 10.13p 10.13p 9.45p 10.13p 469010
10/03/2016 10.13p 10.17p 10.00p 10.13p 5066
09/03/2016 7.50p 10.13p 7.50p 10.13p 391023
08/03/2016 7.50p 7.50p 7.50p 7.50p 0
07/03/2016 8.00p 8.00p 7.10p 7.50p 456
04/03/2016 8.00p 8.00p 8.00p 8.00p 0
03/03/2016 8.00p 8.00p 8.00p 8.00p 0
02/03/2016 8.00p 8.00p 8.00p 8.00p 0
01/03/2016 8.00p 8.00p 8.00p 8.00p 0
29/02/2016 8.00p 8.00p 8.00p 8.00p 0
26/02/2016 8.00p 8.00p 8.00p 8.00p 0
25/02/2016 8.75p 8.75p 8.00p 8.00p 5700
24/02/2016 8.75p 8.75p 8.75p 8.75p 0
23/02/2016 9.75p 9.75p 8.17p 8.75p 40000
22/02/2016 9.75p 9.75p 9.00p 9.75p 40
19/02/2016 9.75p 9.75p 9.75p 9.75p 0
18/02/2016 9.88p 9.88p 9.00p 9.75p 44081
17/02/2016 9.00p 9.88p 9.00p 9.88p 792753
16/02/2016 8.25p 9.00p 8.25p 9.00p 15000
15/02/2016 8.00p 8.80p 8.00p 8.25p 1250
12/02/2016 8.00p 8.00p 8.00p 8.00p 0
11/02/2016 8.00p 8.00p 8.00p 8.00p 0
10/02/2016 8.00p 8.00p 8.00p 8.00p 0
09/02/2016 8.00p 8.00p 8.00p 8.00p 0
08/02/2016 8.00p 8.00p 7.55p 8.00p 11668
05/02/2016 8.00p 8.00p 8.00p 8.00p 0
04/02/2016 8.00p 8.00p 8.00p 8.00p 0
03/02/2016 8.00p 8.00p 8.00p 8.00p 0
02/02/2016 8.00p 8.00p 8.00p 8.00p 0
01/02/2016 8.00p 8.00p 8.00p 8.00p 0
29/01/2016 8.00p 8.00p 8.00p 8.00p 0
28/01/2016 7.50p 9.00p 7.50p 8.00p 49501
27/01/2016 9.25p 9.25p 7.50p 7.50p 341500
26/01/2016 9.25p 9.25p 8.00p 9.00p 3487514
25/01/2016 9.75p 9.75p 9.25p 9.25p 0
22/01/2016 11.13p 11.13p 9.75p 9.75p 26600
21/01/2016 11.25p 11.25p 11.04p 11.13p 821
20/01/2016 11.50p 11.50p 11.25p 11.25p 0
19/01/2016 11.50p 11.50p 11.50p 11.50p 0
18/01/2016 12.00p 12.00p 11.50p 11.50p 4105
15/01/2016 12.50p 12.89p 12.00p 12.00p 375
14/01/2016 12.50p 12.50p 12.50p 12.50p 0
13/01/2016 13.00p 13.00p 12.15p 12.50p 13649
12/01/2016 13.00p 13.00p 13.00p 13.00p 0
11/01/2016 13.00p 13.00p 13.00p 13.00p 0
08/01/2016 13.00p 13.00p 13.00p 13.00p 0
07/01/2016 13.00p 13.50p 13.00p 13.00p 0
06/01/2016 13.50p 13.50p 13.10p 13.50p 565
05/01/2016 13.50p 13.50p 13.50p 13.50p 0
04/01/2016 13.50p 13.50p 13.50p 13.50p 0
31/12/2015 13.50p 13.50p 13.50p 13.50p 0
30/12/2015 13.50p 13.50p 13.50p 13.50p 0
29/12/2015 16.50p 16.50p 13.50p 13.50p 53756
24/12/2015 16.50p 16.50p 16.50p 16.50p 0
23/12/2015 16.50p 16.55p 16.50p 16.50p 14608
22/12/2015 16.50p 16.50p 16.50p 16.50p 0
21/12/2015 16.50p 16.50p 16.50p 16.50p 0
18/12/2015 16.50p 16.50p 16.50p 16.50p 0
17/12/2015 16.50p 16.50p 16.50p 16.50p 400000
16/12/2015 17.00p 17.00p 16.50p 16.50p 0
15/12/2015 17.00p 17.00p 17.00p 17.00p 0
14/12/2015 17.00p 17.00p 17.00p 17.00p 0
11/12/2015 17.00p 17.00p 17.00p 17.00p 0
10/12/2015 17.00p 17.00p 16.60p 17.00p 102836
09/12/2015 17.00p 17.00p 17.00p 17.00p 0
08/12/2015 17.50p 17.50p 17.00p 17.00p 0
07/12/2015 17.50p 17.50p 17.50p 17.50p 0
04/12/2015 17.50p 17.50p 17.50p 17.50p 0
03/12/2015 17.50p 18.00p 17.50p 17.50p 2885
02/12/2015 17.50p 17.50p 17.50p 17.50p 0
01/12/2015 18.25p 18.25p 17.50p 17.50p 0
30/11/2015 18.25p 18.25p 18.00p 18.25p 1333
27/11/2015 18.25p 18.25p 18.25p 18.25p 0
26/11/2015 19.00p 19.00p 18.00p 18.25p 57875
25/11/2015 19.00p 19.00p 19.00p 19.00p 0
24/11/2015 19.00p 19.00p 19.00p 19.00p 0
23/11/2015 19.00p 19.00p 19.00p 19.00p 0
20/11/2015 19.00p 19.00p 19.00p 19.00p 0
19/11/2015 19.00p 19.00p 19.00p 19.00p 0
18/11/2015 19.00p 19.00p 19.00p 19.00p 0
17/11/2015 19.00p 19.00p 19.00p 19.00p 0
16/11/2015 19.00p 19.00p 19.00p 19.00p 0
13/11/2015 19.00p 19.00p 19.00p 19.00p 0
12/11/2015 19.00p 19.00p 19.00p 19.00p 0
11/11/2015 19.00p 19.00p 19.00p 19.00p 0
10/11/2015 19.00p 19.00p 19.00p 19.00p 0
09/11/2015 19.00p 19.00p 19.00p 19.00p 0
06/11/2015 19.00p 19.00p 18.10p 19.00p 2000
05/11/2015 19.00p 19.00p 19.00p 19.00p 0
04/11/2015 19.00p 19.00p 19.00p 19.00p 0
03/11/2015 19.00p 19.00p 19.00p 19.00p 0
02/11/2015 19.00p 19.00p 19.00p 19.00p 0
30/10/2015 19.00p 19.00p 19.00p 19.00p 0
29/10/2015 19.00p 19.00p 19.00p 19.00p 0
28/10/2015 19.00p 19.00p 19.00p 19.00p 0
27/10/2015 19.00p 19.00p 19.00p 19.00p 0
26/10/2015 19.00p 19.00p 19.00p 19.00p 0
23/10/2015 19.00p 19.00p 19.00p 19.00p 0
22/10/2015 19.00p 19.00p 19.00p 19.00p 0
21/10/2015 19.00p 19.00p 19.00p 19.00p 0
20/10/2015 19.00p 19.00p 18.10p 19.00p 1900
19/10/2015 19.00p 19.00p 19.00p 19.00p 0
16/10/2015 19.00p 19.00p 19.00p 19.00p 0
15/10/2015 19.00p 19.00p 19.00p 19.00p 0
14/10/2015 19.25p 19.25p 18.50p 19.00p 5371
13/10/2015 19.25p 19.25p 19.25p 19.25p 0
12/10/2015 19.25p 19.25p 19.25p 19.25p 0
09/10/2015 18.75p 19.25p 18.75p 19.25p 0
08/10/2015 18.75p 18.75p 18.75p 18.75p 0
07/10/2015 18.75p 18.75p 18.75p 18.75p 0
06/10/2015 18.75p 18.75p 18.15p 18.75p 3636
05/10/2015 18.75p 18.75p 18.75p 18.75p 0
02/10/2015 18.75p 18.75p 18.75p 18.75p 0
01/10/2015 18.25p 18.75p 18.25p 18.75p 0
30/09/2015 18.25p 18.25p 18.25p 18.25p 0
29/09/2015 18.25p 18.25p 18.10p 18.25p 3610
28/09/2015 18.25p 18.25p 18.25p 18.25p 0
25/09/2015 18.25p 18.25p 18.25p 18.25p 0
24/09/2015 18.50p 18.50p 18.00p 18.25p 40000
23/09/2015 18.50p 18.50p 18.40p 18.50p 2801
22/09/2015 18.50p 18.50p 18.50p 18.50p 0
21/09/2015 18.50p 18.50p 18.10p 18.50p 181
18/09/2015 18.50p 18.50p 18.50p 18.50p 0
17/09/2015 18.75p 18.75p 18.50p 18.50p 0
16/09/2015 18.75p 18.75p 18.75p 18.75p 0
15/09/2015 19.50p 19.50p 18.75p 18.75p 25000
14/09/2015 20.00p 20.00p 19.00p 19.50p 99870
11/09/2015 20.00p 20.00p 19.55p 20.00p 570
10/09/2015 20.00p 20.00p 20.00p 20.00p 0
09/09/2015 20.00p 20.00p 20.00p 20.00p 0
08/09/2015 20.00p 20.00p 20.00p 20.00p 0
07/09/2015 20.00p 20.00p 20.00p 20.00p 0
04/09/2015 20.00p 20.00p 20.00p 20.00p 0
03/09/2015 20.00p 20.00p 20.00p 20.00p 0
02/09/2015 20.00p 20.00p 19.55p 20.00p 5081
01/09/2015 20.00p 20.00p 20.00p 20.00p 0
28/08/2015 22.25p 22.25p 19.00p 20.00p 96278
27/08/2015 22.25p 22.25p 22.25p 22.25p 0
26/08/2015 22.25p 22.25p 22.25p 22.25p 0
25/08/2015 22.25p 22.25p 22.25p 22.25p 0
24/08/2015 22.25p 22.25p 22.00p 22.25p 375
21/08/2015 22.25p 22.25p 22.25p 22.25p 0
20/08/2015 23.00p 23.00p 22.25p 22.25p 25000
19/08/2015 24.25p 24.25p 22.65p 23.00p 175000
18/08/2015 25.00p 25.00p 24.00p 24.25p 87500
17/08/2015 25.00p 25.00p 25.00p 25.00p 0
14/08/2015 25.00p 25.00p 24.05p 25.00p 189557
13/08/2015 25.00p 25.00p 25.00p 25.00p 0
12/08/2015 25.00p 25.00p 24.60p 25.00p 25302
11/08/2015 24.25p 25.00p 24.25p 25.00p 48302
10/08/2015 24.25p 24.25p 24.25p 24.25p 0
07/08/2015 24.25p 24.25p 24.25p 24.25p 0
06/08/2015 24.25p 24.25p 24.25p 24.25p 0
05/08/2015 24.25p 24.25p 24.25p 24.25p 0
04/08/2015 24.25p 24.25p 24.25p 24.25p 0
03/08/2015 24.38p 24.38p 24.25p 24.25p 0
31/07/2015 24.38p 24.38p 24.38p 24.38p 0
30/07/2015 24.38p 24.38p 23.75p 24.38p 0
29/07/2015 24.63p 24.63p 24.38p 24.38p 0
28/07/2015 24.75p 24.75p 24.63p 24.63p 0
27/07/2015 25.00p 25.00p 24.55p 24.75p 8733
24/07/2015 25.50p 25.50p 25.00p 25.00p 1500
23/07/2015 26.50p 26.50p 25.50p 25.50p 0
22/07/2015 26.50p 26.50p 25.50p 26.50p 50000
21/07/2015 26.50p 26.50p 25.55p 26.50p 5000
20/07/2015 26.50p 26.50p 26.50p 26.50p 0
17/07/2015 26.50p 26.50p 26.50p 26.50p 0
16/07/2015 26.50p 26.50p 26.50p 26.50p 0
15/07/2015 26.50p 26.50p 26.50p 26.50p 0
14/07/2015 26.50p 26.50p 25.50p 26.50p 40000
13/07/2015 26.50p 26.50p 25.55p 26.50p 209
10/07/2015 26.50p 26.50p 26.50p 26.50p 0
09/07/2015 26.50p 26.50p 26.50p 26.50p 0
08/07/2015 26.50p 26.50p 25.50p 26.50p 52616
07/07/2015 26.50p 26.50p 26.50p 26.50p 0
06/07/2015 26.75p 26.75p 26.00p 26.50p 67484
03/07/2015 26.75p 26.75p 26.75p 26.75p 0
02/07/2015 27.00p 27.00p 26.75p 26.75p 0
01/07/2015 27.25p 27.25p 27.00p 27.00p 5000
30/06/2015 28.00p 28.00p 27.05p 27.25p 250000
29/06/2015 28.00p 28.00p 27.02p 28.00p 30000
26/06/2015 28.00p 28.00p 28.00p 28.00p 0
25/06/2015 28.00p 28.00p 28.00p 28.00p 0
24/06/2015 28.00p 28.29p 28.00p 28.00p 132
23/06/2015 28.00p 28.00p 28.00p 28.00p 0
22/06/2015 28.00p 28.00p 27.50p 28.00p 69581
19/06/2015 28.00p 28.00p 28.00p 28.00p 0
18/06/2015 28.00p 28.00p 28.00p 28.00p 0
17/06/2015 28.00p 28.00p 28.00p 28.00p 0
16/06/2015 27.50p 28.00p 27.50p 28.00p 10000
15/06/2015 27.75p 28.00p 27.00p 27.50p 78636
12/06/2015 27.75p 27.75p 27.75p 27.75p 0
11/06/2015 27.00p 27.75p 27.00p 27.75p 55000
10/06/2015 27.00p 27.00p 27.00p 27.00p 0
09/06/2015 26.88p 27.00p 26.88p 27.00p 0
08/06/2015 26.00p 27.00p 26.00p 26.88p 60000
05/06/2015 26.00p 26.00p 26.00p 26.00p 0
04/06/2015 26.00p 26.00p 26.00p 26.00p 0

*Close Price adjusted for both dividends and splits