This printed article is located at http://cct-trust.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 19, 2018 to Jan 15, 2019
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(02/01/2019 to 15/01/2019)
1.750 1.850 1.740 1.830 96,692,600
Previous 2 weeks
(17/12/2018 to 31/12/2018)
1.780 1.810 1.740 1.750 86,327,124
Previous 4 weeks
(19/11/2018 to 14/12/2018)
1.710 1.800 1.680 1.780 238,813,900
Daily Historical Data
15/01/2019 1.830 1.850 1.820 1.830 16,083,400
14/01/2019 - - - - 0
11/01/2019 1.810 1.830 1.810 1.820 9,455,300
10/01/2019 1.790 1.810 1.790 1.810 4,295,000
09/01/2019 1.790 1.820 1.790 1.800 15,008,600
08/01/2019 1.800 1.800 1.770 1.780 9,732,700
07/01/2019 1.800 1.810 1.790 1.800 8,838,900
04/01/2019 1.750 1.800 1.750 1.800 17,438,500
03/01/2019 1.750 1.770 1.740 1.750 9,889,500
02/01/2019 1.750 1.770 1.740 1.760 5,950,700
31/12/2018 1.750 1.770 1.740 1.750 3,694,200
28/12/2018 1.770 1.770 1.740 1.740 5,549,500
27/12/2018 1.780 1.790 1.770 1.770 6,748,900
26/12/2018 1.750 1.760 1.740 1.760 6,423,700
24/12/2018 1.780 1.780 1.760 1.780 5,931,700
21/12/2018 1.790 1.810 1.770 1.790 19,795,524
20/12/2018 1.790 1.800 1.790 1.800 6,881,200
19/12/2018 1.780 1.800 1.770 1.800 8,199,200
18/12/2018 1.780 1.780 1.760 1.780 11,393,800
17/12/2018 1.780 1.790 1.770 1.790 11,709,400
14/12/2018 1.780 1.800 1.780 1.780 9,345,400
13/12/2018 1.790 1.800 1.780 1.790 6,840,700
12/12/2018 1.780 1.790 1.770 1.790 8,672,100
11/12/2018 1.760 1.780 1.750 1.780 8,565,500
10/12/2018 1.770 1.780 1.760 1.760 7,273,500
07/12/2018 1.780 1.800 1.770 1.770 10,225,600
06/12/2018 1.760 1.780 1.760 1.780 10,924,200
05/12/2018 1.760 1.780 1.740 1.770 9,946,000
04/12/2018 1.770 1.770 1.750 1.760 8,162,500
03/12/2018 1.760 1.770 1.750 1.760 13,289,300
30/11/2018 1.760 1.770 1.740 1.740 23,539,400
29/11/2018 1.750 1.760 1.740 1.760 19,313,600
28/11/2018 1.730 1.760 1.720 1.750 20,079,900
27/11/2018 1.720 1.730 1.710 1.720 23,554,800
26/11/2018 1.720 1.730 1.710 1.720 7,695,900
23/11/2018 1.690 1.720 1.690 1.710 8,705,100
22/11/2018 1.690 1.700 1.680 1.700 6,844,800
21/11/2018 1.700 1.710 1.690 1.700 6,844,100
20/11/2018 1.700 1.710 1.690 1.700 15,108,700
19/11/2018 1.710 1.710 1.690 1.700 13,882,800
16/11/2018 1.700 1.720 1.690 1.710 15,346,100
15/11/2018 1.680 1.700 1.670 1.700 9,442,900
14/11/2018 1.670 1.680 1.650 1.680 36,598,200
13/11/2018 1.670 1.680 1.670 1.680 5,459,100
12/11/2018 1.690 1.690 1.670 1.680 9,557,600
09/11/2018 1.680 1.700 1.670 1.690 21,951,500
08/11/2018 1.700 1.700 1.680 1.700 9,565,700
07/11/2018 1.690 1.700 1.680 1.690 9,870,100
05/11/2018 1.690 1.700 1.680 1.690 7,272,200
02/11/2018 1.700 1.710 1.680 1.700 12,929,900
01/11/2018 1.720 1.730 1.690 1.690 14,296,600
31/10/2018 1.720 1.740 1.710 1.730 14,419,700
30/10/2018 1.730 1.730 1.690 1.720 17,718,500
29/10/2018 1.720 1.740 1.710 1.730 11,525,100
26/10/2018 1.730 1.730 1.690 1.720 16,859,400
25/10/2018 1.710 1.730 1.700 1.730 5,511,500
24/10/2018 1.730 1.740 1.720 1.730 8,697,700
23/10/2018 1.720 1.730 1.710 1.730 13,719,700
22/10/2018 1.710 1.730 1.710 1.730 4,781,200
19/10/2018 1.700 1.730 1.700 1.710 4,685,200