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

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 29, 2017 to Feb 23, 2018
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(09/02/2018 to 23/02/2018)
1.710 1.790 1.690 1.690 162,972,600
Previous 2 weeks
(26/01/2018 to 08/02/2018)
1.900 1.940 1.690 1.750 215,890,500
Previous 4 weeks
(28/12/2017 to 25/01/2018)
1.910 2.050 1.890 1.900 205,509,719
Daily Historical Data
23/02/2018 1.700 1.720 1.690 1.690 14,705,800
22/02/2018 1.730 1.730 1.690 1.690 20,415,000
21/02/2018 1.770 1.780 1.740 1.750 12,871,700
20/02/2018 1.780 1.790 1.730 1.760 9,587,500
19/02/2018 1.750 1.780 1.750 1.780 13,224,000
15/02/2018 1.740 1.750 1.730 1.740 7,942,900
14/02/2018 1.730 1.770 1.720 1.740 21,939,600
13/02/2018 1.720 1.740 1.700 1.720 16,200,400
12/02/2018 1.730 1.740 1.710 1.720 24,041,800
09/02/2018 1.710 1.740 1.700 1.720 22,043,900
08/02/2018 1.790 1.800 1.740 1.750 27,718,600
07/02/2018 1.750 1.790 1.750 1.770 28,886,200
06/02/2018 1.730 1.750 1.690 1.730 26,141,200
05/02/2018 1.760 1.790 1.720 1.780 21,638,700
02/02/2018 1.830 1.840 1.750 1.780 30,656,800
01/02/2018 1.860 1.880 1.820 1.840 27,594,300
31/01/2018 1.880 1.880 1.850 1.870 16,452,900
30/01/2018 1.910 1.930 1.900 1.910 12,461,300
29/01/2018 1.920 1.930 1.890 1.900 10,460,500
26/01/2018 1.900 1.940 1.890 1.920 13,880,000
25/01/2018 1.900 1.930 1.900 1.900 8,914,000
24/01/2018 1.910 1.920 1.890 1.910 10,968,000
23/01/2018 1.940 1.940 1.900 1.910 15,540,100
22/01/2018 1.930 1.960 1.920 1.940 12,738,300
19/01/2018 1.920 1.920 1.910 1.920 8,258,800
18/01/2018 1.940 1.950 1.900 1.920 23,245,700
17/01/2018 1.940 1.950 1.930 1.950 7,388,700
16/01/2018 1.930 1.950 1.920 1.940 6,853,500
15/01/2018 1.970 1.970 1.920 1.930 20,887,900
12/01/2018 1.990 2.000 1.970 1.980 9,056,900
11/01/2018 2.000 2.000 1.980 1.990 8,567,419
10/01/2018 1.980 2.000 1.970 2.000 10,378,400
09/01/2018 1.990 2.000 1.970 1.980 8,554,500
08/01/2018 1.980 1.990 1.970 1.990 8,365,800
05/01/2018 2.050 2.050 1.970 1.980 13,815,700
04/01/2018 2.000 2.030 1.980 2.030 8,215,000
03/01/2018 1.980 1.990 1.950 1.990 5,886,300
02/01/2018 1.940 1.980 1.940 1.980 8,592,100
29/12/2017 1.950 1.950 1.930 1.930 5,618,100
28/12/2017 1.910 1.950 1.910 1.940 3,664,500
27/12/2017 1.910 1.940 1.900 1.920 4,274,900
26/12/2017 1.910 1.920 1.900 1.910 2,446,000
22/12/2017 1.900 1.930 1.900 1.910 3,883,600
21/12/2017 1.940 1.950 1.880 1.900 10,749,000
20/12/2017 1.930 1.970 1.920 1.960 15,548,000
19/12/2017 1.900 1.930 1.900 1.930 6,084,800
18/12/2017 1.880 1.910 1.870 1.900 6,983,300
15/12/2017 1.900 1.900 1.870 1.870 15,064,700
14/12/2017 1.900 1.910 1.890 1.900 4,033,700
13/12/2017 1.920 1.930 1.880 1.890 9,350,700
12/12/2017 1.930 1.930 1.890 1.920 9,616,200
11/12/2017 1.880 1.920 1.880 1.920 7,904,600
08/12/2017 1.890 1.900 1.870 1.880 5,877,100
07/12/2017 1.860 1.910 1.860 1.880 6,536,600
06/12/2017 1.840 1.880 1.840 1.860 8,899,100
05/12/2017 1.870 1.870 1.840 1.850 9,500,100
04/12/2017 1.890 1.890 1.860 1.860 8,803,800
01/12/2017 1.890 1.900 1.870 1.880 13,632,710
30/11/2017 1.840 1.950 1.840 1.890 65,062,400
29/11/2017 1.840 1.870 1.830 1.860 17,340,300