CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	1,193,100
Jan 8, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	1,252,800
Jan 7, 2026	0.79	0.79	0.78	0.79	0.79	-	1,825,700
Jan 6, 2026	0.79	0.79	0.78	0.79	0.79	-	1,153,900
Jan 5, 2026	0.78	0.79	0.78	0.79	0.79	-	1,970,900
Jan 2, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	1,882,700
Dec 31, 2025	0.77	0.79	0.77	0.78	0.78	0.65%	1,451,700
Dec 30, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	911,900
Dec 29, 2025	0.78	0.78	0.77	0.78	0.78	-	1,426,700
Dec 26, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	1,170,200
Dec 24, 2025	0.77	0.78	0.77	0.77	0.77	-	1,292,400
Dec 23, 2025	0.77	0.78	0.77	0.77	0.77	-	2,555,500
Dec 22, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	1,349,000
Dec 19, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	1,595,500
Dec 18, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	666,900
Dec 17, 2025	0.78	0.78	0.77	0.78	0.78	-0.64%	521,900
Dec 16, 2025	0.78	0.78	0.77	0.78	0.78	-	1,435,500
Dec 15, 2025	0.78	0.79	0.78	0.78	0.78	-	1,120,600
Dec 12, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	600,400
Dec 11, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	1,415,300
Dec 10, 2025	0.78	0.79	0.78	0.78	0.78	-	721,200
Dec 9, 2025	0.78	0.79	0.78	0.78	0.78	-0.64%	1,231,600
Dec 8, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	885,900
Dec 5, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	770,900
Dec 4, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	1,587,100
Dec 3, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	1,433,500
Dec 2, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	1,171,100
Dec 1, 2025	0.80	0.80	0.78	0.79	0.79	-0.63%	2,259,600
Nov 28, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	726,800
Nov 27, 2025	0.80	0.80	0.79	0.80	0.80	-	1,368,900
Nov 26, 2025	0.79	0.80	0.79	0.80	0.80	-	678,600
Nov 25, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	1,314,800
Nov 24, 2025	0.79	0.79	0.78	0.79	0.79	-	1,164,800
Nov 21, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	2,130,600
Nov 20, 2025	0.80	0.80	0.79	0.80	0.80	-	772,500
Nov 19, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	840,900
Nov 18, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	1,199,400
Nov 17, 2025	0.80	0.80	0.79	0.80	0.80	0.63%	883,400
Nov 14, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	995,200
Nov 13, 2025	0.81	0.81	0.80	0.81	0.81	-	827,900
Nov 12, 2025	0.80	0.81	0.80	0.81	0.81	-	1,319,500
Nov 11, 2025	0.81	0.82	0.80	0.81	0.81	-	2,792,800
Nov 10, 2025	0.80	0.81	0.79	0.81	0.81	1.26%	1,391,700
Nov 7, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	1,362,600
Nov 6, 2025	0.79	0.81	0.78	0.81	0.81	1.90%	5,496,700
Nov 5, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	5,193,600
Nov 4, 2025	0.80	0.80	0.78	0.79	0.79	-	3,205,400
Nov 3, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	2,750,300
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