CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	930,200
Oct 9, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	1,209,200
Oct 8, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	1,119,800
Oct 7, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	1,733,300
Oct 6, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	1,902,400
Oct 5, 2026	0.62	0.63	0.61	0.62	0.62	-	2,998,100
Oct 2, 2026	0.63	0.63	0.61	0.62	0.62	-1.60%	2,109,800
Oct 1, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	1,092,800
Sep 30, 2026	0.62	0.63	0.62	0.62	0.62	-	1,262,100
Sep 29, 2026	0.62	0.62	0.62	0.62	0.62	-	421,800
Sep 28, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	888,200
Sep 25, 2026	0.63	0.63	0.62	0.62	0.62	-1.60%	1,907,400
Sep 24, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	1,868,300
Sep 23, 2026	0.64	0.64	0.63	0.63	0.63	-	2,178,700
Sep 22, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	958,100
Sep 21, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	506,100
Sep 18, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	3,489,400
Sep 17, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	644,200
Sep 16, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	2,064,200
Sep 15, 2026	0.63	0.64	0.62	0.63	0.63	-	1,299,100
Sep 14, 2026	0.63	0.63	0.62	0.63	0.63	-	2,263,100
Sep 11, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	2,531,100
Sep 10, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	1,412,600
Sep 9, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	1,655,900
Sep 8, 2026	0.63	0.64	0.63	0.63	0.63	-	781,700
Sep 7, 2026	0.63	0.64	0.63	0.63	0.63	-	2,357,900
Sep 4, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	1,567,900
Sep 3, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	5,435,400
Sep 2, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	1,271,200
Sep 1, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	861,500
Aug 31, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	2,236,100
Aug 28, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	1,351,800
Aug 27, 2026	0.64	0.65	0.64	0.65	0.65	-	528,200
Aug 26, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	723,000
Aug 25, 2026	0.65	0.65	0.64	0.65	0.65	-	1,292,300
Aug 24, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	2,313,700
Aug 21, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	3,005,800
Aug 20, 2026	0.63	0.64	0.63	0.63	0.63	-	1,611,600
Aug 19, 2026	0.64	0.64	0.63	0.63	0.63	-	904,000
Aug 18, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	5,484,400
Aug 17, 2026	0.64	0.65	0.64	0.64	0.64	-	1,219,500
Aug 14, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	2,968,400
Aug 13, 2026	0.66	0.66	0.65	0.65	0.65	-0.85%	3,284,800
Aug 12, 2026	0.68	0.68	0.68	0.68	0.65	-	1,783,300
Aug 11, 2026	0.67	0.68	0.67	0.68	0.65	1.50%	5,204,200
Aug 7, 2026	0.67	0.68	0.66	0.67	0.64	-0.75%	3,421,000
Aug 6, 2026	0.67	0.68	0.67	0.67	0.65	-	1,788,500
Aug 5, 2026	0.66	0.69	0.66	0.67	0.65	2.29%	5,223,500
Aug 4, 2026	0.66	0.66	0.65	0.66	0.63	-	2,665,300
Aug 3, 2026	0.66	0.67	0.65	0.66	0.63	-0.76%	3,511,700