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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 28, 2018 to Sep 21, 2018
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(10/09/2018 to 21/09/2018)
1.760 1.780 1.720 1.750 79,198,688
Previous 2 weeks
(27/08/2018 to 07/09/2018)
1.760 1.780 1.730 1.770 78,299,500
Previous 4 weeks
(26/07/2018 to 24/08/2018)
1.760 1.790 1.690 1.750 232,657,247
Daily Historical Data
21/09/2018 1.760 1.760 1.730 1.750 14,631,300
20/09/2018 1.750 1.760 1.740 1.750 6,763,800
19/09/2018 1.760 1.780 1.750 1.750 8,005,600
18/09/2018 1.760 1.760 1.740 1.750 6,462,700
17/09/2018 1.760 1.760 1.750 1.760 2,106,300
14/09/2018 1.750 1.770 1.740 1.770 7,128,100
13/09/2018 1.730 1.760 1.730 1.740 10,703,788
12/09/2018 1.760 1.760 1.730 1.740 6,940,700
11/09/2018 1.750 1.760 1.720 1.760 9,006,800
10/09/2018 1.760 1.780 1.750 1.750 7,449,600
07/09/2018 1.750 1.770 1.730 1.770 10,523,700
06/09/2018 1.760 1.760 1.740 1.750 13,739,100
05/09/2018 1.760 1.760 1.750 1.750 3,680,600
04/09/2018 1.760 1.760 1.750 1.760 4,949,000
03/09/2018 1.770 1.780 1.750 1.770 7,434,700
31/08/2018 1.760 1.770 1.760 1.770 10,402,100
30/08/2018 1.780 1.780 1.760 1.770 7,449,900
29/08/2018 1.770 1.770 1.760 1.770 4,352,700
28/08/2018 1.760 1.770 1.750 1.750 9,620,200
27/08/2018 1.760 1.770 1.750 1.750 6,147,500
24/08/2018 1.760 1.770 1.750 1.750 11,123,700
23/08/2018 1.770 1.790 1.760 1.770 10,930,000
21/08/2018 1.780 1.790 1.760 1.770 15,606,600
20/08/2018 1.750 1.780 1.750 1.780 18,486,300
17/08/2018 1.740 1.750 1.720 1.750 8,113,000
16/08/2018 1.740 1.750 1.730 1.740 10,091,500
15/08/2018 1.720 1.750 1.710 1.740 13,140,900
14/08/2018 1.720 1.740 1.710 1.710 13,221,500
13/08/2018 1.710 1.740 1.690 1.710 17,264,500
10/08/2018 1.740 1.760 1.710 1.710 26,755,147
08/08/2018 1.720 1.740 1.720 1.740 8,027,300
07/08/2018 1.730 1.750 1.700 1.730 13,925,100
06/08/2018 1.720 1.730 1.700 1.720 8,482,600
03/08/2018 1.730 1.750 1.710 1.710 8,287,600
02/08/2018 1.740 1.750 1.720 1.720 8,583,400
01/08/2018 1.750 1.760 1.730 1.740 8,238,100
31/07/2018 1.740 1.760 1.740 1.750 11,175,400
30/07/2018 1.740 1.760 1.740 1.750 5,346,600
27/07/2018 1.750 1.760 1.730 1.740 8,751,300
26/07/2018 1.760 1.770 1.740 1.750 7,106,700
25/07/2018 1.750 1.770 1.730 1.760 14,170,700
24/07/2018 1.760 1.770 1.750 1.760 7,052,600
23/07/2018 1.750 1.770 1.740 1.770 5,985,800
20/07/2018 1.740 1.760 1.730 1.750 9,148,400
19/07/2018 1.770 1.780 1.740 1.750 15,254,600
18/07/2018 1.740 1.770 1.740 1.760 12,024,500
17/07/2018 1.740 1.740 1.710 1.740 13,549,700
16/07/2018 1.740 1.770 1.730 1.730 6,339,000
13/07/2018 1.750 1.750 1.740 1.750 2,731,500
12/07/2018 1.740 1.760 1.720 1.750 14,270,200
11/07/2018 1.730 1.760 1.710 1.740 18,946,800
10/07/2018 1.730 1.740 1.700 1.740 13,436,000
09/07/2018 1.700 1.750 1.700 1.730 22,942,500
06/07/2018 1.650 1.700 1.650 1.700 18,551,100
05/07/2018 1.660 1.670 1.650 1.670 8,694,000
04/07/2018 1.660 1.670 1.640 1.660 14,301,600
03/07/2018 1.630 1.670 1.620 1.660 18,152,100
02/07/2018 1.660 1.660 1.630 1.630 16,044,200
29/06/2018 1.630 1.670 1.620 1.660 17,479,000
28/06/2018 1.650 1.660 1.630 1.630 14,428,600