CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.66	0.66	0.65	0.65	0.65	-1.53%	4,992,900
Mar 19, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	2,693,800
Mar 18, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	1,965,400
Mar 17, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	1,926,600
Mar 16, 2026	0.65	0.65	0.64	0.65	0.65	-	1,114,600
Mar 13, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	817,600
Mar 12, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	2,566,000
Mar 11, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	2,995,900
Mar 10, 2026	0.66	0.66	0.65	0.66	0.66	0.77%	2,199,900
Mar 9, 2026	0.68	0.68	0.65	0.65	0.65	-3.70%	5,361,300
Mar 6, 2026	0.68	0.68	0.67	0.68	0.68	-	1,838,500
Mar 5, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	3,481,400
Mar 4, 2026	0.68	0.68	0.66	0.67	0.67	-0.74%	3,092,000
Mar 3, 2026	0.68	0.68	0.67	0.68	0.68	-	3,340,100
Mar 2, 2026	0.69	0.69	0.67	0.68	0.68	-1.46%	5,145,300
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