CapitaLand China Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.64	0.64	0.64	0.64	-	-1.55%	460,500
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
Jul 31, 2026	0.67	0.67	0.66	0.66	0.64	-1.49%	988,600
Jul 30, 2026	0.67	0.67	0.66	0.67	0.65	0.75%	3,274,600
Jul 29, 2026	0.65	0.67	0.65	0.67	0.64	1.53%	2,825,200
Jul 28, 2026	0.65	0.66	0.65	0.66	0.63	0.77%	1,798,700
Jul 27, 2026	0.66	0.66	0.65	0.65	0.63	-0.76%	1,251,700
Jul 24, 2026	0.66	0.66	0.65	0.66	0.63	-0.76%	757,400
Jul 23, 2026	0.66	0.66	0.66	0.66	0.64	0.76%	1,029,600
Jul 22, 2026	0.65	0.66	0.65	0.66	0.63	-	1,561,400
Jul 21, 2026	0.65	0.66	0.65	0.66	0.63	0.77%	2,145,600
Jul 20, 2026	0.65	0.66	0.65	0.65	0.63	-0.76%	1,981,000
Jul 17, 2026	0.66	0.66	0.65	0.66	0.63	-0.76%	1,341,000
Jul 16, 2026	0.66	0.66	0.65	0.66	0.64	0.76%	1,446,600
Jul 15, 2026	0.65	0.66	0.65	0.66	0.63	1.55%	2,417,800
Jul 14, 2026	0.65	0.65	0.65	0.65	0.62	-0.77%	1,075,000
Jul 13, 2026	0.65	0.65	0.65	0.65	0.63	-	533,500
Jul 10, 2026	0.66	0.66	0.65	0.65	0.63	-	1,719,100
Jul 9, 2026	0.65	0.66	0.65	0.65	0.63	-0.76%	2,066,700
Jul 8, 2026	0.65	0.66	0.65	0.66	0.63	0.77%	404,000
Jul 7, 2026	0.65	0.66	0.65	0.65	0.63	-0.76%	710,200
Jul 6, 2026	0.65	0.66	0.65	0.66	0.63	0.77%	2,849,600
Jul 3, 2026	0.65	0.66	0.65	0.65	0.63	-	2,211,400
Jul 2, 2026	0.65	0.66	0.65	0.65	0.63	-	1,165,200
Jul 1, 2026	0.65	0.66	0.65	0.65	0.63	-	735,500
Jun 30, 2026	0.65	0.66	0.65	0.65	0.63	-	897,700
Jun 29, 2026	0.64	0.66	0.64	0.65	0.63	2.36%	4,012,300
Jun 26, 2026	0.65	0.65	0.64	0.64	0.61	-1.55%	2,365,100
Jun 25, 2026	0.65	0.65	0.64	0.65	0.62	0.78%	945,200
Jun 24, 2026	0.64	0.65	0.64	0.64	0.62	-	1,479,700
Jun 23, 2026	0.64	0.64	0.63	0.64	0.62	0.79%	2,371,500