Skip to main content
CapitaLand China Trust (SGX:AU8U)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.790
+0.010 (1.28%)
At close: Dec 5, 2025

CapitaLand China Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.790.790.780.790.791.28%770,900
Dec 4, 20250.790.790.780.780.78-0.64%1,587,100
Dec 3, 20250.790.790.780.790.79-0.63%1,433,500
Dec 2, 20250.790.790.780.790.790.64%1,171,100
Dec 1, 20250.800.800.780.790.79-0.63%2,259,600
Nov 28, 20250.800.800.790.790.79-0.63%726,800
Nov 27, 20250.800.800.790.800.80-1,368,900
Nov 26, 20250.790.800.790.800.80-678,600
Nov 25, 20250.790.800.790.800.800.63%1,314,800
Nov 24, 20250.790.790.780.790.79-1,164,800
Nov 21, 20250.790.790.780.790.79-0.63%2,130,600
Nov 20, 20250.800.800.790.800.80-772,500
Nov 19, 20250.790.800.790.800.801.27%840,900
Nov 18, 20250.800.800.790.790.79-1.88%1,199,400
Nov 17, 20250.800.800.790.800.800.63%883,400
Nov 14, 20250.810.810.800.800.80-1.24%995,200
Nov 13, 20250.810.810.800.810.81-827,900
Nov 12, 20250.800.810.800.810.81-1,319,500
Nov 11, 20250.810.820.800.810.81-2,792,800
Nov 10, 20250.800.810.790.810.811.26%1,391,700
Nov 7, 20250.810.810.790.800.80-1.24%1,362,600
Nov 6, 20250.790.810.780.810.811.90%5,496,700
Nov 5, 20250.790.800.780.790.790.64%5,193,600
Nov 4, 20250.800.800.780.790.79-3,205,400
Nov 3, 20250.800.800.790.790.79-1.88%2,750,300
Oct 31, 20250.790.800.790.800.801.27%1,917,100
Oct 30, 20250.810.810.790.790.79-3.07%3,171,700
Oct 29, 20250.830.830.810.820.82-1.21%2,394,200
Oct 28, 20250.810.830.810.830.833.12%4,671,000
Oct 27, 20250.800.810.800.800.80-1,597,300
Oct 24, 20250.800.810.800.800.80-1,705,500
Oct 23, 20250.790.800.790.800.801.27%1,211,700
Oct 22, 20250.800.800.790.790.79-1.25%2,613,700
Oct 21, 20250.790.800.780.800.801.27%2,282,400
Oct 17, 20250.800.800.790.790.79-0.63%2,422,800
Oct 16, 20250.790.800.790.800.800.63%1,176,900
Oct 15, 20250.790.800.780.790.790.64%1,378,900
Oct 14, 20250.790.800.780.790.79-2,288,300
Oct 13, 20250.780.790.770.790.79-0.63%3,155,600
Oct 10, 20250.790.800.790.790.79-0.63%2,272,500
Oct 9, 20250.800.800.790.800.80-0.63%2,236,100
Oct 8, 20250.800.800.800.800.80-921,900
Oct 7, 20250.800.800.790.800.800.63%1,159,800
Oct 6, 20250.800.810.790.800.80-0.63%2,986,600
Oct 3, 20250.800.800.790.800.801.27%1,731,600
Oct 2, 20250.790.800.790.790.79-0.63%3,001,200
Oct 1, 20250.790.800.790.800.800.63%2,760,400
Sep 30, 20250.790.800.780.790.790.64%3,041,600
Sep 29, 20250.790.800.790.790.79-3,213,500
Sep 26, 20250.780.790.770.790.791.29%3,705,300
Sep 25, 20250.770.780.770.780.781.31%3,852,800
Sep 24, 20250.770.770.760.770.77-863,800
Sep 23, 20250.770.770.760.770.77-0.65%2,492,400
Sep 22, 20250.780.780.760.770.77-1.28%3,516,800
Sep 19, 20250.780.780.770.780.780.65%4,118,500
Sep 18, 20250.790.790.770.780.78-1.27%2,293,100
Sep 17, 20250.790.790.780.790.79-1,849,900
Sep 16, 20250.800.800.790.790.79-1.88%5,303,700
Sep 15, 20250.800.810.800.800.80-2,001,600
Sep 12, 20250.800.820.800.800.801.27%5,657,900
Sep 11, 20250.790.790.780.790.79-1,790,800
Sep 10, 20250.790.790.790.790.79-816,000
Sep 9, 20250.790.790.790.790.79-737,200
Sep 8, 20250.780.790.780.790.792.60%2,548,000
Sep 5, 20250.780.780.770.770.77-0.65%753,600
Sep 4, 20250.770.780.770.780.781.31%2,115,800
Sep 3, 20250.780.780.770.770.77-1.92%1,851,600
Sep 2, 20250.790.790.780.780.78-0.64%2,507,100
Sep 1, 20250.750.790.750.790.794.67%6,646,600
Aug 29, 20250.750.760.750.750.75-2,417,600
Aug 28, 20250.740.750.730.750.752.04%2,370,800
Aug 27, 20250.740.740.740.740.74-1,531,300
Aug 26, 20250.740.740.730.740.74-1,780,400
Aug 25, 20250.740.750.730.740.740.68%2,756,200
Aug 22, 20250.720.730.720.730.731.39%1,574,300
Aug 21, 20250.730.730.720.720.72-0.69%1,084,800
Aug 20, 20250.730.730.720.730.73-554,500
Aug 19, 20250.730.730.720.730.73-375,700
Aug 18, 20250.720.730.720.730.73-733,200
Aug 15, 20250.730.730.720.730.73-0.68%1,915,600
Aug 14, 20250.720.730.720.730.731.39%1,243,300
Aug 13, 20250.720.730.720.720.72-0.69%1,875,500
Aug 12, 20250.730.730.720.730.73-0.68%2,315,100
Aug 11, 20250.730.730.720.730.730.69%2,078,300
Aug 8, 20250.730.730.720.730.73-2,800,100
Aug 7, 20250.730.740.730.730.730.69%2,505,900
Aug 6, 20250.750.750.720.720.72-4.64%3,854,000
Aug 5, 20250.760.770.760.760.73-3,729,600
Aug 4, 20250.750.760.740.760.731.34%3,482,000
Aug 1, 20250.760.770.740.750.72-1.97%3,447,100
Jul 31, 20250.780.780.760.760.73-1.94%5,038,700
Jul 30, 20250.770.780.770.780.75-0.64%2,674,700
Jul 29, 20250.780.780.770.780.75-1,836,700
Jul 28, 20250.780.780.770.780.75-2,265,300
Jul 25, 20250.790.790.780.780.75-1.27%3,517,300
Jul 24, 20250.790.790.790.790.76-646,700
Jul 23, 20250.790.800.780.790.760.64%2,256,400
Jul 22, 20250.790.800.780.790.76-0.63%3,313,200
Jul 21, 20250.780.790.780.790.762.60%2,513,900
Jul 18, 20250.760.780.760.770.741.99%3,765,800