CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.77	0.78	0.76	0.77	-	0.65%	2,911,000
Feb 6, 2026	0.77	0.77	0.77	0.77	0.77	-1.92%	3,213,200
Feb 5, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	2,552,800
Feb 4, 2026	0.79	0.79	0.78	0.79	0.79	-	1,061,000
Feb 3, 2026	0.79	0.79	0.79	0.79	0.79	-	1,419,400
Feb 2, 2026	0.79	0.79	0.78	0.79	0.79	-	1,198,500
Jan 30, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	1,611,300
Jan 29, 2026	0.79	0.79	0.79	0.79	0.79	-	1,217,900
Jan 28, 2026	0.79	0.80	0.78	0.79	0.79	-	2,922,800
Jan 27, 2026	0.79	0.80	0.79	0.79	0.79	-	2,015,600
Jan 26, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	2,222,000
Jan 23, 2026	0.81	0.81	0.79	0.80	0.80	-1.85%	2,398,100
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	2,836,900
Jan 21, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	1,093,100
Jan 20, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	1,632,100
Jan 19, 2026	0.80	0.81	0.80	0.81	0.81	-	931,400
Jan 16, 2026	0.81	0.81	0.80	0.81	0.81	-	747,300
Jan 15, 2026	0.81	0.81	0.80	0.81	0.81	-	701,900
Jan 14, 2026	0.81	0.81	0.80	0.81	0.81	-	1,428,300
Jan 13, 2026	0.80	0.81	0.80	0.81	0.81	1.26%	3,222,300
Jan 12, 2026	0.80	0.80	0.79	0.80	0.80	-	1,582,500
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