CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.71	0.71	0.68	0.69	0.69	-2.14%	6,095,100
Feb 26, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	2,453,300
Feb 25, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	2,587,900
Feb 24, 2026	0.72	0.73	0.72	0.72	0.72	-	5,439,800
Feb 23, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	1,684,400
Feb 20, 2026	0.72	0.72	0.72	0.72	0.72	-	1,869,100
Feb 19, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	1,207,200
Feb 16, 2026	0.72	0.72	0.71	0.72	0.72	-	3,784,000
Feb 13, 2026	0.73	0.73	0.72	0.72	0.72	-2.05%	3,887,300
Feb 12, 2026	0.74	0.74	0.72	0.73	0.73	-3.95%	4,560,300
Feb 11, 2026	0.77	0.77	0.76	0.76	0.74	-0.65%	3,902,600
Feb 10, 2026	0.78	0.78	0.77	0.77	0.74	-1.29%	2,532,200
Feb 9, 2026	0.77	0.78	0.76	0.78	0.75	1.31%	2,989,000
Feb 6, 2026	0.77	0.77	0.77	0.77	0.74	-1.92%	3,213,200
Feb 5, 2026	0.79	0.79	0.78	0.78	0.76	-0.64%	2,552,800
Feb 4, 2026	0.79	0.79	0.78	0.79	0.76	-	1,061,000
Feb 3, 2026	0.79	0.79	0.79	0.79	0.76	-	1,419,400
Feb 2, 2026	0.79	0.79	0.78	0.79	0.76	-	1,198,500
Jan 30, 2026	0.79	0.79	0.79	0.79	0.76	-0.63%	1,611,300
Jan 29, 2026	0.79	0.79	0.79	0.79	0.77	-	1,217,900
Jan 28, 2026	0.79	0.80	0.78	0.79	0.77	-	2,922,800
Jan 27, 2026	0.79	0.80	0.79	0.79	0.77	-	2,015,600
Jan 26, 2026	0.80	0.80	0.79	0.79	0.77	-0.63%	2,222,000
Jan 23, 2026	0.81	0.81	0.79	0.80	0.77	-1.85%	2,398,100
Jan 22, 2026	0.81	0.81	0.81	0.81	0.79	0.62%	2,836,900
Jan 21, 2026	0.81	0.81	0.81	0.81	0.78	-0.62%	1,093,100
Jan 20, 2026	0.80	0.81	0.80	0.81	0.79	0.62%	1,632,100
Jan 19, 2026	0.80	0.81	0.80	0.81	0.78	-	931,400
Jan 16, 2026	0.81	0.81	0.80	0.81	0.78	-	747,300
Jan 15, 2026	0.81	0.81	0.80	0.81	0.78	-	701,900
Jan 14, 2026	0.81	0.81	0.80	0.81	0.78	-	1,428,300
Jan 13, 2026	0.80	0.81	0.80	0.81	0.78	1.26%	3,222,300
Jan 12, 2026	0.80	0.80	0.79	0.80	0.77	-	1,582,500
Jan 9, 2026	0.80	0.80	0.79	0.80	0.77	0.63%	1,193,100
Jan 8, 2026	0.79	0.80	0.79	0.79	0.77	0.64%	1,252,800
Jan 7, 2026	0.79	0.79	0.78	0.79	0.76	-	1,825,700
Jan 6, 2026	0.79	0.79	0.78	0.79	0.76	-	1,153,900
Jan 5, 2026	0.78	0.79	0.78	0.79	0.76	-	1,970,900
Jan 2, 2026	0.78	0.79	0.78	0.79	0.76	1.29%	1,882,700
Dec 31, 2025	0.77	0.79	0.77	0.78	0.75	0.65%	1,451,700
Dec 30, 2025	0.78	0.78	0.77	0.77	0.75	-0.65%	911,900
Dec 29, 2025	0.78	0.78	0.77	0.78	0.75	-	1,426,700
Dec 26, 2025	0.77	0.78	0.77	0.78	0.75	0.65%	1,170,200
Dec 24, 2025	0.77	0.78	0.77	0.77	0.75	-	1,292,400
Dec 23, 2025	0.77	0.78	0.77	0.77	0.75	-	2,555,500
Dec 22, 2025	0.78	0.78	0.77	0.77	0.75	-0.65%	1,349,000
Dec 19, 2025	0.78	0.78	0.78	0.78	0.75	-0.64%	1,595,500
Dec 18, 2025	0.77	0.78	0.77	0.78	0.76	0.65%	666,900
Dec 17, 2025	0.78	0.78	0.77	0.78	0.75	-0.64%	521,900
Dec 16, 2025	0.78	0.78	0.77	0.78	0.76	-	1,435,500