CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.79	0.79	0.78	0.79	0.79	-	1,839,800
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
Aug 21, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	1,084,800
Aug 20, 2025	0.73	0.73	0.72	0.73	0.73	-	554,500
Aug 19, 2025	0.73	0.73	0.72	0.73	0.73	-	375,700
Aug 18, 2025	0.72	0.73	0.72	0.73	0.73	-	733,200
Aug 15, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	1,915,600
Aug 14, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	1,243,300
Aug 13, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	1,875,500
Aug 12, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	2,315,100
Aug 11, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	2,078,300
Aug 8, 2025	0.73	0.73	0.72	0.73	0.73	-	2,800,100
Aug 7, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	2,505,900
Aug 6, 2025	0.75	0.75	0.72	0.72	0.72	-4.64%	3,854,000
Aug 5, 2025	0.76	0.77	0.76	0.76	0.73	-	3,729,600
Aug 4, 2025	0.75	0.76	0.74	0.76	0.73	1.34%	3,482,000
Aug 1, 2025	0.76	0.77	0.74	0.75	0.72	-1.97%	3,447,100
Jul 31, 2025	0.78	0.78	0.76	0.76	0.73	-1.94%	5,038,700
Jul 30, 2025	0.77	0.78	0.77	0.78	0.75	-0.64%	2,674,700
Jul 29, 2025	0.78	0.78	0.77	0.78	0.75	-	1,836,700
Jul 28, 2025	0.78	0.78	0.77	0.78	0.75	-	2,265,300
Jul 25, 2025	0.79	0.79	0.78	0.78	0.75	-1.27%	3,517,300
Jul 24, 2025	0.79	0.79	0.79	0.79	0.76	-	646,700
Jul 23, 2025	0.79	0.80	0.78	0.79	0.76	0.64%	2,256,400
Jul 22, 2025	0.79	0.80	0.78	0.79	0.76	-0.63%	3,313,200
Jul 21, 2025	0.78	0.79	0.78	0.79	0.76	2.60%	2,513,900
Jul 18, 2025	0.76	0.78	0.76	0.77	0.74	1.99%	3,765,800
Jul 17, 2025	0.77	0.77	0.75	0.76	0.73	-1.31%	2,401,100
Jul 16, 2025	0.76	0.78	0.76	0.77	0.74	1.32%	4,243,500
Jul 15, 2025	0.76	0.77	0.75	0.76	0.73	0.67%	2,978,200
Jul 14, 2025	0.75	0.76	0.75	0.75	0.73	0.67%	4,914,400
Jul 11, 2025	0.74	0.76	0.74	0.75	0.72	2.05%	2,837,700
Jul 10, 2025	0.73	0.74	0.73	0.73	0.71	0.69%	2,926,800