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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 26, 2018 to Oct 19, 2018
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(08/10/2018 to 19/10/2018)
1.730 1.750 1.670 1.710 105,557,800
Previous 2 weeks
(24/09/2018 to 05/10/2018)
1.750 1.800 1.740 1.740 73,929,200
Previous 4 weeks
(27/08/2018 to 21/09/2018)
1.760 1.780 1.720 1.750 157,498,188
Daily Historical Data
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
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