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
2023-12-28 12.00 12.00 12.00 12.00 0.0M
2023-12-08 12.00 12.00 12.00 12.00 0.0M
2023-12-06 11.50 11.50 11.50 11.50 0.0M
2023-12-05 11.50 11.50 11.50 11.50 0.0M
2023-12-04 11.60 11.60 11.60 11.60 0.0M
2023-12-01 11.58 11.60 11.50 11.60 0.0M
2023-11-30 11.80 11.80 11.80 11.80 0.0M
2023-11-29 11.84 11.84 11.80 11.80 0.0M
2023-11-28 11.80 11.80 11.80 11.80 0.0M
2023-11-16 11.90 11.90 11.90 11.90 0.0M
2023-11-13 11.35 11.35 11.35 11.35 0.0M
2023-11-09 11.50 11.50 11.50 11.50 0.0M
2023-11-08 11.50 11.50 11.50 11.50 0.0M
2023-11-07 11.45 11.45 11.45 11.45 0.0M
2023-11-02 11.45 11.45 11.39 11.45 0.0M
2023-10-26 11.35 11.35 11.35 11.35 0.0M
2023-10-23 11.50 11.50 11.43 11.43 0.0M
2023-10-20 11.45 11.45 11.45 11.45 0.0M
2023-10-19 11.48 11.50 11.45 11.50 0.0M
2023-10-18 12.50 12.50 12.50 12.50 0.0M
2023-10-11 12.52 12.52 12.52 12.52 0.0M
2023-09-05 12.30 12.40 11.80 12.40 0.0M
2023-08-29 12.60 12.60 12.60 12.60 0.0M
2023-08-28 12.55 12.55 12.55 12.55 0.0M
2023-08-25 12.47 13.00 12.47 13.00 0.0M
2023-08-11 12.00 12.00 12.00 12.00 0.0M
2023-08-04 11.75 11.75 11.75 11.75 0.0M
2023-08-03 11.60 11.60 11.60 11.60 0.0M
2023-08-01 11.60 11.60 11.60 11.60 0.0M
2023-07-31 12.50 12.50 12.50 12.50 0.0M
2023-07-24 12.67 12.67 12.67 12.67 0.0M
2023-07-21 12.00 12.00 12.00 12.00 0.0M
2023-07-20 11.55 11.55 11.55 11.55 0.0M
2023-07-19 12.21 12.21 12.21 12.21 0.0M
2023-07-17 12.21 12.21 11.55 11.55 0.0M
2023-07-12 11.44 12.03 11.44 12.03 0.0M
2023-07-06 11.13 11.13 11.12 11.13 0.0M
2023-07-05 11.33 11.33 11.13 11.33 0.0M
2023-07-03 11.14 11.14 11.13 11.13 0.0M
2023-06-28 11.31 11.31 11.31 11.31 0.0M
2023-06-26 11.11 11.11 11.11 11.11 0.0M
2023-06-21 11.37 11.37 11.31 11.31 0.0M
2023-06-20 11.10 11.44 11.10 11.44 0.0M
2023-06-07 10.90 10.90 10.80 10.80 0.0M
2023-06-06 11.00 11.00 11.00 11.00 0.0M
2023-05-31 11.00 11.00 10.76 10.76 0.0M
2023-05-25 11.00 11.00 11.00 11.00 0.0M
2023-05-24 11.00 11.00 11.00 11.00 0.0M
2023-05-19 12.00 12.00 12.00 12.00 0.0M
2023-05-15 11.45 11.45 11.45 11.45 0.0M
2023-05-11 11.40 11.40 11.40 11.40 0.0M
2023-05-10 11.35 11.35 11.35 11.35 0.0M
2023-04-18 10.95 10.95 10.70 10.70 0.0M
2023-04-14 11.05 11.05 11.05 11.05 0.0M
2023-04-11 11.10 11.10 10.75 10.75 0.0M
2023-04-03 11.45 11.45 11.40 11.45 0.0M
2023-03-30 11.30 12.20 11.30 12.20 0.0M
2023-03-28 11.00 11.00 11.00 11.00 0.0M
2023-03-27 11.00 11.00 11.00 11.00 0.0M
2023-03-23 10.90 10.90 10.90 10.90 0.0M
2023-03-22 10.90 10.90 10.90 10.90 0.0M
2023-03-21 10.93 10.93 10.93 10.93 0.0M
2023-03-20 10.96 10.96 10.93 10.93 0.0M
2023-03-07 11.05 11.05 11.05 11.05 0.0M
2023-03-03 11.14 11.14 11.10 11.10 0.0M
2023-03-02 11.00 11.00 11.00 11.00 0.0M
2023-02-28 11.09 11.09 10.93 10.93 0.0M
2023-02-27 11.25 11.25 11.25 11.25 0.0M
2023-02-07 11.20 11.20 11.16 11.16 0.0M
2023-02-06 11.10 11.10 11.10 11.10 0.0M
2023-02-03 11.00 11.00 11.00 11.00 0.0M
2023-02-02 11.00 11.00 11.00 11.00 0.0M
2023-02-01 11.01 11.01 11.00 11.00 0.0M
2023-01-31 11.03 11.03 11.00 11.00 0.0M
2023-01-30 11.00 11.00 11.00 11.00 0.0M
2023-01-27 11.00 11.00 11.00 11.00 0.0M
2023-01-26 11.00 11.00 11.00 11.00 0.0M
2023-01-25 11.10 11.10 11.00 11.00 0.0M
2023-01-23 11.00 11.00 11.00 11.00 0.0M
2023-01-20 11.00 11.00 11.00 11.00 0.0M
2023-01-19 11.00 11.00 11.00 11.00 0.0M
2023-01-11 10.85 10.85 10.85 10.85 0.0M
2023-01-05 11.00 11.00 10.55 10.90 0.0M