CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	1,917,100
Oct 30, 2025	0.81	0.81	0.79	0.79	0.79	-3.07%	3,171,700
Oct 29, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	2,394,200
Oct 28, 2025	0.81	0.83	0.81	0.83	0.83	3.12%	4,671,000
Oct 27, 2025	0.80	0.81	0.80	0.80	0.80	-	1,597,300
Oct 24, 2025	0.80	0.81	0.80	0.80	0.80	-	1,705,500
Oct 23, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	1,211,700
Oct 22, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	2,613,700
Oct 21, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	2,282,400
Oct 17, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	2,422,800
Oct 16, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	1,176,900
Oct 15, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	1,378,900
Oct 14, 2025	0.79	0.80	0.78	0.79	0.79	-	2,288,300
Oct 13, 2025	0.78	0.79	0.77	0.79	0.79	-0.63%	3,155,600
Oct 10, 2025	0.79	0.80	0.79	0.79	0.79	-0.63%	2,272,500
Oct 9, 2025	0.80	0.80	0.79	0.80	0.80	-0.63%	2,236,100
Oct 8, 2025	0.80	0.80	0.80	0.80	0.80	-	921,900
Oct 7, 2025	0.80	0.80	0.79	0.80	0.80	0.63%	1,159,800
Oct 6, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	2,986,600
Oct 3, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	1,731,600
Oct 2, 2025	0.79	0.80	0.79	0.79	0.79	-0.63%	3,001,200
Oct 1, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	2,760,400
Sep 30, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	3,041,600
Sep 29, 2025	0.79	0.80	0.79	0.79	0.79	-	3,213,500
Sep 26, 2025	0.78	0.79	0.77	0.79	0.79	1.29%	3,705,300
Sep 25, 2025	0.77	0.78	0.77	0.78	0.78	1.31%	3,852,800
Sep 24, 2025	0.77	0.77	0.76	0.77	0.77	-	863,800
Sep 23, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	2,492,400
Sep 22, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	3,516,800
Sep 19, 2025	0.78	0.78	0.77	0.78	0.78	0.65%	4,118,500
Sep 18, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	2,293,100
Sep 17, 2025	0.79	0.79	0.78	0.79	0.79	-	1,849,900
Sep 16, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	5,303,700
Sep 15, 2025	0.80	0.81	0.80	0.80	0.80	-	2,001,600
Sep 12, 2025	0.80	0.82	0.80	0.80	0.80	1.27%	5,657,900
Sep 11, 2025	0.79	0.79	0.78	0.79	0.79	-	1,790,800
Sep 10, 2025	0.79	0.79	0.79	0.79	0.79	-	816,000
Sep 9, 2025	0.79	0.79	0.79	0.79	0.79	-	737,200
Sep 8, 2025	0.78	0.79	0.78	0.79	0.79	2.60%	2,548,000
Sep 5, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	753,600
Sep 4, 2025	0.77	0.78	0.77	0.78	0.78	1.31%	2,115,800
Sep 3, 2025	0.78	0.78	0.77	0.77	0.77	-1.92%	1,851,600
Sep 2, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	2,507,100
Sep 1, 2025	0.75	0.79	0.75	0.79	0.79	4.67%	6,646,600
Aug 29, 2025	0.75	0.76	0.75	0.75	0.75	-	2,417,600
Aug 28, 2025	0.74	0.75	0.73	0.75	0.75	2.04%	2,370,800
Aug 27, 2025	0.74	0.74	0.74	0.74	0.74	-	1,531,300
Aug 26, 2025	0.74	0.74	0.73	0.74	0.74	-	1,780,400
Aug 25, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	2,756,200
Aug 22, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	1,574,300