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

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 22, 2018
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(09/05/2018 to 22/05/2018)
1.770 1.780 1.700 1.740 140,408,600
Previous 2 weeks
(24/04/2018 to 08/05/2018)
1.810 1.840 1.760 1.770 97,826,600
Previous 4 weeks
(26/03/2018 to 23/04/2018)
1.770 1.870 1.760 1.820 194,485,300
Daily Historical Data
22/05/2018 1.730 1.750 1.720 1.740 8,777,100
21/05/2018 1.720 1.740 1.720 1.730 14,917,600
18/05/2018 1.720 1.730 1.700 1.710 23,020,900
17/05/2018 - - - - 0
16/05/2018 1.740 1.750 1.720 1.720 19,309,200
15/05/2018 1.770 1.770 1.740 1.750 24,565,000
14/05/2018 1.770 1.780 1.760 1.780 10,310,600
11/05/2018 1.770 1.780 1.760 1.770 7,944,500
10/05/2018 1.760 1.770 1.750 1.760 15,721,400
09/05/2018 1.770 1.780 1.750 1.760 15,842,300
08/05/2018 1.780 1.780 1.760 1.770 9,625,700
07/05/2018 1.800 1.800 1.780 1.790 6,025,400
04/05/2018 1.790 1.800 1.780 1.800 5,471,400
03/05/2018 1.810 1.810 1.790 1.800 10,183,000
02/05/2018 1.820 1.830 1.800 1.810 12,225,800
30/04/2018 1.820 1.840 1.810 1.820 13,648,100
27/04/2018 1.790 1.820 1.780 1.810 11,639,600
26/04/2018 1.780 1.800 1.780 1.790 7,445,200
25/04/2018 1.790 1.790 1.760 1.780 12,484,300
24/04/2018 1.810 1.810 1.790 1.800 9,078,100
23/04/2018 1.830 1.840 1.800 1.820 8,402,400
20/04/2018 1.840 1.850 1.810 1.820 14,566,800
19/04/2018 1.840 1.870 1.820 1.860 12,633,200
18/04/2018 1.820 1.840 1.820 1.830 8,329,000
17/04/2018 1.830 1.840 1.810 1.810 9,163,500
16/04/2018 1.840 1.850 1.820 1.840 5,501,700
13/04/2018 1.840 1.850 1.830 1.840 5,319,400
12/04/2018 1.830 1.840 1.800 1.830 12,442,300
11/04/2018 1.840 1.860 1.830 1.830 14,421,000
10/04/2018 1.830 1.850 1.820 1.840 7,768,000
09/04/2018 1.820 1.840 1.820 1.840 7,829,200
06/04/2018 1.830 1.840 1.810 1.820 7,533,100
05/04/2018 1.820 1.840 1.790 1.830 10,538,800
04/04/2018 1.850 1.850 1.810 1.810 14,626,100
03/04/2018 1.830 1.840 1.820 1.840 7,898,100
02/04/2018 1.840 1.850 1.820 1.830 7,158,900
29/03/2018 1.790 1.840 1.780 1.830 13,982,100
28/03/2018 1.800 1.800 1.780 1.780 7,950,900
27/03/2018 1.790 1.810 1.780 1.800 6,838,300
26/03/2018 1.770 1.790 1.760 1.790 11,582,500
23/03/2018 1.790 1.800 1.770 1.780 11,800,200
22/03/2018 1.820 1.830 1.800 1.820 6,389,500
21/03/2018 1.820 1.830 1.800 1.830 8,947,900
20/03/2018 1.800 1.830 1.800 1.820 10,277,600
19/03/2018 1.800 1.820 1.780 1.810 10,722,849
16/03/2018 1.780 1.810 1.780 1.810 18,534,800
15/03/2018 1.780 1.790 1.750 1.780 18,940,400
14/03/2018 1.770 1.790 1.760 1.780 11,323,300
13/03/2018 1.760 1.780 1.740 1.770 19,456,600
12/03/2018 1.740 1.760 1.730 1.750 11,249,900
09/03/2018 1.730 1.740 1.710 1.720 14,992,100
08/03/2018 1.710 1.750 1.710 1.740 19,547,700
07/03/2018 1.730 1.740 1.690 1.700 13,571,200
06/03/2018 1.730 1.740 1.710 1.720 13,149,100
05/03/2018 1.730 1.740 1.690 1.700 16,379,700
02/03/2018 1.730 1.740 1.720 1.720 9,586,700
01/03/2018 1.720 1.760 1.710 1.750 13,680,800
28/02/2018 1.750 1.750 1.710 1.730 17,623,900
27/02/2018 1.760 1.770 1.730 1.740 15,959,900
26/02/2018 1.700 1.770 1.700 1.750 21,043,000