Capital Properties

CPTP
🏛️ usa →
11.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.95 12.95 12.55 12.55 0.0M
2021-12-28 12.05 12.05 11.98 12.05 0.0M
2021-12-27 12.16 12.65 12.16 12.55 0.0M
2021-12-23 11.96 11.96 11.96 11.96 0.0M
2021-12-22 12.01 12.01 11.97 11.97 0.0M
2021-12-21 12.00 12.01 12.00 12.01 0.0M
2021-12-20 12.50 12.50 12.03 12.03 0.0M
2021-12-17 12.48 12.48 12.48 12.48 0.0M
2021-12-15 12.63 12.63 12.60 12.60 0.0M
2021-12-14 12.60 12.65 12.60 12.60 0.0M
2021-12-13 12.60 12.60 12.60 12.60 0.0M
2021-12-10 12.55 12.55 12.55 12.55 0.0M
2021-12-08 12.61 12.70 12.60 12.70 0.0M
2021-12-07 12.61 12.63 12.61 12.61 0.0M
2021-11-18 12.60 12.60 12.60 12.60 0.0M
2021-11-17 12.60 12.60 12.60 12.60 0.0M
2021-11-16 12.60 12.60 12.60 12.60 0.0M
2021-11-15 12.60 12.60 12.60 12.60 0.0M
2021-11-05 12.29 12.29 12.00 12.00 0.0M
2021-11-02 13.00 13.00 12.00 12.00 0.0M
2021-10-28 12.50 15.00 12.50 14.00 0.0M
2021-10-26 12.05 12.05 12.00 12.00 0.0M
2021-10-25 12.06 12.06 12.06 12.06 0.0M
2021-10-19 12.50 12.50 12.10 12.10 0.0M
2021-10-13 11.80 11.80 11.75 11.75 0.0M
2021-10-12 11.80 11.80 11.80 11.80 0.0M
2021-10-06 11.80 11.80 11.80 11.80 0.0M
2021-09-28 11.90 11.90 11.80 11.80 0.0M
2021-09-24 12.25 12.25 12.25 12.25 0.0M
2021-09-23 11.95 11.95 11.90 11.90 0.0M
2021-09-21 12.00 12.00 12.00 12.00 0.0M
2021-09-20 12.00 12.00 12.00 12.00 0.0M
2021-09-17 12.25 12.25 12.25 12.25 0.0M
2021-09-15 12.25 12.25 12.25 12.25 0.0M
2021-09-09 12.99 12.99 12.99 12.99 0.0M
2021-09-03 13.13 13.13 13.13 13.13 0.0M
2021-08-20 12.12 12.12 12.12 12.12 0.0M
2021-08-13 12.88 12.88 12.88 12.88 0.0M
2021-08-12 13.52 13.52 13.28 13.28 0.0M
2021-07-30 13.98 13.98 13.98 13.98 0.0M
2021-07-28 13.98 13.98 13.98 13.98 0.0M
2021-07-27 13.41 13.98 13.40 13.98 0.0M
2021-07-22 13.98 13.99 13.98 13.98 0.0M
2021-07-21 13.97 13.98 13.97 13.98 0.0M
2021-07-16 13.99 13.99 13.99 13.99 0.0M
2021-07-15 13.51 13.99 13.41 13.99 0.0M
2021-07-06 14.22 14.22 14.22 14.22 0.0M
2021-07-01 13.99 14.00 13.99 14.00 0.0M
2021-06-30 13.90 13.90 13.90 13.90 0.0M
2021-06-29 13.88 13.88 13.88 13.88 0.0M
2021-06-22 13.51 13.51 12.54 13.35 0.0M
2021-06-17 13.50 13.50 13.50 13.50 0.0M
2021-06-14 13.50 13.98 13.40 13.98 0.0M
2021-06-09 13.50 13.50 13.50 13.50 0.0M
2021-06-07 13.90 13.90 13.90 13.90 0.0M
2021-06-01 13.68 14.00 13.25 14.00 0.0M
2021-05-26 13.65 13.65 13.65 13.65 0.0M
2021-05-21 13.49 13.50 13.49 13.50 0.0M
2021-05-13 12.96 12.96 12.78 12.78 0.0M
2021-05-11 13.00 13.00 13.00 13.00 0.0M
2021-05-05 13.18 13.28 12.98 13.28 0.0M
2021-05-04 12.45 13.00 11.48 12.26 0.0M
2021-05-03 13.20 13.50 12.45 13.50 0.0M
2021-04-27 13.10 13.10 13.10 13.10 0.0M
2021-04-26 12.26 13.10 12.26 13.10 0.0M
2021-04-22 12.25 12.25 12.25 12.25 0.0M
2021-04-13 12.25 12.25 12.25 12.25 0.0M
2021-04-12 12.75 12.75 12.01 12.01 0.0M
2021-04-09 12.75 12.75 12.75 12.75 0.0M
2021-04-08 11.75 11.75 11.75 11.75 0.0M
2021-04-06 12.00 12.00 11.80 11.80 0.0M
2021-03-31 12.30 12.50 12.30 12.50 0.0M
2021-03-26 12.29 12.29 12.29 12.29 0.0M
2021-03-24 12.00 12.00 12.00 12.00 0.0M
2021-03-09 11.85 11.85 11.85 11.85 0.0M
2021-03-08 12.16 12.25 12.00 12.00 0.0M
2021-03-05 11.85 12.00 11.85 12.00 0.0M
2021-02-23 12.06 12.06 11.85 11.85 0.0M
2021-02-16 11.90 11.90 11.85 11.86 0.0M
2021-02-12 12.00 12.00 11.95 11.95 0.0M
2021-02-11 12.25 12.25 12.25 12.25 0.0M
2021-02-05 11.90 12.23 11.90 12.16 0.0M
2021-02-04 11.90 11.90 11.80 11.80 0.0M
2021-02-03 12.10 12.10 12.00 12.05 0.0M
2021-02-01 12.10 12.10 12.10 12.10 0.0M
2021-01-29 12.26 12.26 12.20 12.20 0.0M
2021-01-20 12.31 12.31 12.25 12.25 0.0M
2021-01-12 12.30 12.30 12.30 12.30 0.0M
2021-01-07 12.35 12.35 12.35 12.35 0.0M
2021-01-04 12.35 12.36 12.05 12.36 0.0M