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
2022-12-29 11.05 11.05 11.00 11.00 0.0M
2022-12-28 11.25 11.25 11.05 11.05 0.0M
2022-12-23 11.37 11.37 11.16 11.16 0.0M
2022-12-15 11.37 11.37 11.37 11.37 0.0M
2022-12-13 11.37 11.37 11.37 11.37 0.0M
2022-12-12 11.37 11.37 11.37 11.37 0.0M
2022-12-07 11.50 12.20 11.50 12.20 0.0M
2022-12-06 11.37 11.37 11.37 11.37 0.0M
2022-12-05 11.37 11.37 11.37 11.37 0.0M
2022-12-02 11.40 11.40 11.16 11.16 0.0M
2022-11-25 11.50 11.55 11.47 11.47 0.0M
2022-11-23 11.40 11.40 11.40 11.40 0.0M
2022-11-04 11.15 11.20 11.15 11.20 0.0M
2022-11-02 11.20 11.20 11.20 11.20 0.0M
2022-10-31 11.20 11.20 11.10 11.10 0.0M
2022-10-27 11.20 11.20 11.20 11.20 0.0M
2022-10-11 11.43 11.43 11.42 11.42 0.0M
2022-10-06 11.50 11.50 11.50 11.50 0.0M
2022-10-04 11.65 11.65 11.61 11.65 0.0M
2022-09-28 12.00 12.12 10.95 11.20 0.0M
2022-09-27 11.65 11.65 11.65 11.65 0.0M
2022-09-23 11.55 11.55 11.30 11.30 0.0M
2022-09-22 11.49 11.50 11.49 11.50 0.0M
2022-09-21 11.50 11.50 11.45 11.45 0.0M
2022-09-16 11.89 12.00 11.89 12.00 0.0M
2022-09-12 11.70 11.89 10.59 11.89 0.0M
2022-09-06 11.70 11.70 11.70 11.70 0.0M
2022-09-01 11.89 11.89 11.89 11.89 0.0M
2022-08-31 11.70 11.70 11.70 11.70 0.0M
2022-08-26 11.70 11.80 11.70 11.80 0.0M
2022-08-19 11.70 11.70 11.65 11.65 0.0M
2022-08-17 11.70 11.70 11.70 11.70 0.0M
2022-08-05 11.65 11.65 11.65 11.65 0.0M
2022-08-04 11.55 11.55 11.55 11.55 0.0M
2022-08-03 11.60 11.60 11.60 11.60 0.0M
2022-08-02 11.65 11.65 11.65 11.65 0.0M
2022-07-28 11.70 11.70 11.70 11.70 0.0M
2022-07-27 11.70 11.70 11.70 11.70 0.0M
2022-07-26 11.70 11.70 11.65 11.65 0.0M
2022-07-25 11.80 11.80 11.75 11.75 0.0M
2022-07-20 12.00 12.00 12.00 12.00 0.0M
2022-07-19 11.85 11.85 11.85 11.85 0.0M
2022-07-18 11.90 11.90 11.85 11.85 0.0M
2022-07-13 11.95 11.95 11.95 11.95 0.0M
2022-07-08 12.05 12.05 11.90 11.90 0.0M
2022-06-30 12.12 12.22 12.12 12.22 0.0M
2022-06-27 12.02 12.02 12.02 12.02 0.0M
2022-06-17 11.95 11.95 11.95 11.95 0.0M
2022-06-14 11.95 11.95 11.95 11.95 0.0M
2022-05-20 11.95 11.95 11.95 11.95 0.0M
2022-05-19 12.00 12.00 12.00 12.00 0.0M
2022-04-21 12.00 12.00 12.00 12.00 0.0M
2022-04-18 12.00 12.00 12.00 12.00 0.0M
2022-04-04 12.95 12.99 12.95 12.99 0.0M
2022-03-24 12.25 12.25 12.00 12.00 0.0M
2022-03-17 12.70 12.70 12.56 12.56 0.0M
2022-02-22 12.99 12.99 12.99 12.99 0.0M
2022-02-09 13.00 13.00 13.00 13.00 0.0M
2022-02-04 12.80 12.80 12.80 12.80 0.0M
2022-02-03 12.81 12.81 12.81 12.81 0.0M
2022-02-01 12.99 12.99 12.99 12.99 0.0M
2022-01-24 12.99 12.99 12.99 12.99 0.0M
2022-01-20 13.36 13.36 13.36 13.36 0.0M
2022-01-14 13.16 13.36 13.16 13.36 0.0M
2022-01-13 13.36 13.36 13.36 13.36 0.0M
2022-01-12 13.25 13.46 13.20 13.20 0.0M
2022-01-11 13.24 13.25 13.24 13.25 0.0M