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

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 21, 2018 to Dec 14, 2018
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(03/12/2018 to 14/12/2018)
1.760 1.800 1.740 1.780 93,244,800
Previous 2 weeks
(19/11/2018 to 30/11/2018)
1.710 1.770 1.680 1.740 145,569,100
Previous 4 weeks
(19/10/2018 to 16/11/2018)
1.700 1.740 1.650 1.710 250,207,900
Daily Historical Data
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
18/10/2018 1.720 1.730 1.700 1.720 6,158,600
17/10/2018 1.710 1.730 1.700 1.720 9,513,800
16/10/2018 1.690 1.700 1.670 1.690 8,557,700
15/10/2018 1.700 1.710 1.670 1.690 14,900,200
12/10/2018 1.680 1.720 1.670 1.720 11,331,900
11/10/2018 1.700 1.700 1.680 1.680 16,582,200
10/10/2018 1.720 1.750 1.710 1.720 13,404,000
09/10/2018 1.730 1.730 1.700 1.720 8,753,500
08/10/2018 1.730 1.740 1.710 1.730 11,670,700
05/10/2018 1.760 1.760 1.740 1.740 8,486,900
04/10/2018 1.760 1.770 1.740 1.760 11,356,900
03/10/2018 1.780 1.780 1.760 1.770 5,171,800
02/10/2018 1.780 1.790 1.760 1.770 5,501,400
01/10/2018 1.780 1.800 1.770 1.780 7,894,900
28/09/2018 1.770 1.780 1.760 1.780 9,540,500
27/09/2018 1.770 1.790 1.760 1.780 11,787,200
26/09/2018 1.760 1.770 1.750 1.750 5,298,000
25/09/2018 1.750 1.760 1.740 1.760 6,318,300
24/09/2018 1.750 1.760 1.750 1.760 2,573,300
21/09/2018 1.760 1.760 1.730 1.750 14,631,300