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

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 18, 2018 to Jul 13, 2018
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(02/07/2018 to 13/07/2018)
1.660 1.760 1.620 1.750 148,070,000
Previous 2 weeks
(18/06/2018 to 29/06/2018)
1.650 1.670 1.610 1.660 123,460,597
Previous 4 weeks
(17/05/2018 to 14/06/2018)
1.720 1.750 1.640 1.640 210,763,039
Daily Historical Data
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
27/06/2018 1.650 1.660 1.630 1.650 10,080,500
26/06/2018 1.640 1.670 1.620 1.660 20,782,797
25/06/2018 1.640 1.650 1.620 1.640 12,704,200
22/06/2018 1.640 1.650 1.630 1.640 4,802,000
21/06/2018 1.650 1.650 1.630 1.640 8,037,200
20/06/2018 1.639 1.670 1.630 1.650 9,963,200
19/06/2018 1.630 1.660 1.630 1.640 13,694,100
18/06/2018 1.650 1.650 1.610 1.630 11,489,000
14/06/2018 1.680 1.690 1.640 1.640 29,336,400
13/06/2018 1.700 1.710 1.680 1.690 8,042,100
12/06/2018 1.700 1.710 1.690 1.700 4,526,700
11/06/2018 1.700 1.700 1.680 1.700 7,653,200
08/06/2018 1.710 1.730 1.690 1.700 8,714,300
07/06/2018 1.730 1.730 1.710 1.720 6,633,800
06/06/2018 1.730 1.740 1.720 1.730 7,744,500
05/06/2018 1.720 1.740 1.710 1.730 11,693,900
04/06/2018 1.700 1.710 1.700 1.710 6,460,800
01/06/2018 1.700 1.710 1.680 1.690 9,641,235
31/05/2018 1.710 1.710 1.700 1.710 10,283,100
30/05/2018 1.700 1.710 1.690 1.700 19,984,800
28/05/2018 1.710 1.710 1.700 1.700 3,200,000
25/05/2018 1.710 1.720 1.700 1.710 8,001,200
24/05/2018 1.690 1.720 1.690 1.700 12,434,504
23/05/2018 1.700 1.700 1.680 1.690 9,696,900
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