CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.65	0.66	0.65	0.66	0.66	-	2,217,400
May 21, 2026	0.66	0.67	0.65	0.66	0.66	-	3,411,700
May 20, 2026	0.66	0.66	0.66	0.66	0.66	-1.50%	921,700
May 19, 2026	0.66	0.67	0.65	0.67	0.67	0.76%	2,352,900
May 18, 2026	0.66	0.66	0.65	0.66	0.66	-	1,304,700
May 15, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	2,257,400
May 14, 2026	0.67	0.68	0.66	0.67	0.67	-	1,215,300
May 13, 2026	0.67	0.68	0.67	0.67	0.67	-0.75%	1,392,900
May 12, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	982,000
May 11, 2026	0.68	0.68	0.67	0.68	0.68	-	1,596,200
May 8, 2026	0.68	0.68	0.67	0.68	0.68	-	737,000
May 7, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	1,538,600
May 6, 2026	0.67	0.68	0.67	0.67	0.67	-	1,811,400
May 5, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	898,100
May 4, 2026	0.67	0.67	0.66	0.67	0.67	-	1,123,100
Apr 30, 2026	0.67	0.68	0.67	0.67	0.67	-0.75%	1,082,700
Apr 29, 2026	0.68	0.69	0.67	0.67	0.67	-2.19%	3,435,400
Apr 28, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	1,018,500
Apr 27, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	1,234,700
Apr 24, 2026	0.69	0.69	0.68	0.69	0.69	-	563,100
Apr 23, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	1,033,500
Apr 22, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	1,465,700
Apr 21, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	1,064,400
Apr 20, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	802,400
Apr 17, 2026	0.69	0.69	0.68	0.69	0.69	-	895,800
Apr 16, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	1,599,100
Apr 15, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	2,357,100
Apr 14, 2026	0.67	0.68	0.67	0.67	0.67	-	850,200
Apr 13, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	1,811,300
Apr 10, 2026	0.66	0.67	0.66	0.67	0.67	-	2,099,000
Apr 9, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	1,293,200
Apr 8, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	3,657,000
Apr 7, 2026	0.65	0.66	0.65	0.65	0.65	-	1,525,800
Apr 6, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	568,000
Apr 2, 2026	0.66	0.66	0.65	0.65	0.65	-0.77%	1,699,900
Apr 1, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	3,645,000
Mar 31, 2026	0.64	0.65	0.64	0.64	0.64	-	1,566,600
Mar 30, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	841,100
Mar 27, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	2,137,900
Mar 26, 2026	0.65	0.65	0.64	0.65	0.65	-	1,298,000
Mar 25, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	908,100
Mar 24, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	1,394,900
Mar 23, 2026	0.64	0.64	0.62	0.63	0.63	-2.33%	4,980,900
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