CapitaLand China Trust

CAPA
🏛️ singapore →
0.79
Last Update: 2025-09-30
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
2023-12-29 0.93 0.94 0.93 0.93 1.7M
2023-12-28 0.92 0.93 0.91 0.93 2.2M
2023-12-27 0.91 0.92 0.91 0.91 1.3M
2023-12-26 0.91 0.91 0.90 0.90 0.8M
2023-12-22 0.90 0.91 0.89 0.91 2.5M
2023-12-21 0.89 0.90 0.87 0.90 2.5M
2023-12-20 0.89 0.89 0.88 0.89 1.5M
2023-12-19 0.88 0.89 0.87 0.88 1.6M
2023-12-18 0.89 0.89 0.87 0.88 2.6M
2023-12-15 0.89 0.90 0.88 0.89 9.4M
2023-12-14 0.87 0.89 0.87 0.88 3.5M
2023-12-13 0.87 0.87 0.86 0.86 1.4M
2023-12-12 0.86 0.87 0.86 0.86 1.0M
2023-12-11 0.87 0.87 0.86 0.86 1.4M
2023-12-08 0.85 0.87 0.85 0.87 5.2M
2023-12-07 0.85 0.86 0.85 0.86 4.3M
2023-12-06 0.84 0.85 0.84 0.85 1.6M
2023-12-05 0.85 0.85 0.83 0.84 1.7M
2023-12-04 0.83 0.85 0.82 0.85 3.9M
2023-12-01 0.81 0.82 0.81 0.82 1.3M
2023-11-30 0.82 0.82 0.81 0.81 1.7M
2023-11-29 0.82 0.83 0.81 0.82 1.3M
2023-11-28 0.82 0.83 0.82 0.82 3.0M
2023-11-27 0.83 0.83 0.82 0.82 1.1M
2023-11-24 0.83 0.84 0.83 0.83 0.5M
2023-11-23 0.82 0.84 0.82 0.83 1.6M
2023-11-22 0.83 0.83 0.82 0.82 1.1M
2023-11-21 0.82 0.83 0.81 0.83 3.2M
2023-11-20 0.81 0.82 0.80 0.82 4.5M
2023-11-17 0.82 0.83 0.81 0.82 2.4M
2023-11-16 0.84 0.84 0.82 0.83 4.0M
2023-11-15 0.80 0.84 0.79 0.84 9.4M
2023-11-14 0.78 0.79 0.78 0.79 2.8M
2023-11-10 0.77 0.79 0.77 0.78 5.8M
2023-11-09 0.79 0.80 0.77 0.78 10.1M
2023-11-08 0.81 0.81 0.78 0.79 7.1M
2023-11-07 0.83 0.83 0.80 0.80 4.2M
2023-11-06 0.82 0.84 0.82 0.83 5.3M
2023-11-03 0.80 0.82 0.80 0.82 5.2M
2023-11-02 0.79 0.81 0.79 0.80 8.6M
2023-11-01 0.79 0.79 0.79 0.79 1.5M
2023-10-31 0.79 0.79 0.78 0.79 2.4M
2023-10-30 0.81 0.81 0.78 0.79 6.3M
2023-10-27 0.81 0.82 0.80 0.81 2.3M
2023-10-26 0.81 0.81 0.80 0.80 2.7M
2023-10-25 0.82 0.82 0.81 0.81 3.6M
2023-10-24 0.83 0.84 0.81 0.81 3.8M
2023-10-23 0.83 0.84 0.83 0.83 1.2M
2023-10-20 0.84 0.85 0.82 0.83 4.2M
2023-10-19 0.84 0.85 0.83 0.84 4.2M
2023-10-18 0.85 0.86 0.84 0.84 2.7M
2023-10-17 0.87 0.87 0.85 0.86 2.5M
2023-10-16 0.88 0.88 0.86 0.87 2.3M
2023-10-13 0.88 0.88 0.87 0.88 0.5M
2023-10-12 0.87 0.88 0.87 0.88 2.6M
2023-10-11 0.87 0.87 0.86 0.87 1.3M
2023-10-10 0.86 0.87 0.86 0.87 1.1M
2023-10-09 0.86 0.86 0.85 0.86 1.3M
2023-10-06 0.86 0.86 0.85 0.86 1.3M
2023-10-05 0.86 0.87 0.86 0.86 2.0M
2023-10-04 0.88 0.88 0.86 0.86 2.1M
2023-10-03 0.88 0.89 0.88 0.88 2.0M
2023-10-02 0.89 0.90 0.88 0.88 1.4M
2023-09-29 0.88 0.89 0.88 0.89 1.2M
2023-09-28 0.88 0.89 0.87 0.88 1.5M
2023-09-27 0.89 0.89 0.88 0.88 1.0M
2023-09-26 0.88 0.89 0.88 0.89 2.1M
2023-09-25 0.89 0.89 0.88 0.88 1.3M
2023-09-22 0.90 0.90 0.88 0.89 7.0M
2023-09-21 0.91 0.91 0.90 0.91 2.1M
2023-09-20 0.91 0.91 0.90 0.91 1.3M
2023-09-19 0.91 0.92 0.90 0.90 1.7M
2023-09-18 0.91 0.92 0.91 0.91 1.1M
2023-09-15 0.90 0.91 0.90 0.91 1.9M
2023-09-14 0.90 0.91 0.89 0.91 2.1M
2023-09-13 0.91 0.91 0.90 0.90 1.2M
2023-09-12 0.91 0.91 0.90 0.91 0.7M
2023-09-11 0.91 0.91 0.90 0.91 4.1M
2023-09-08 0.92 0.92 0.91 0.91 1.1M
2023-09-07 0.91 0.92 0.91 0.92 1.0M
2023-09-06 0.92 0.92 0.91 0.91 0.6M
2023-09-05 0.91 0.92 0.91 0.92 2.3M
2023-09-04 0.91 0.92 0.90 0.91 1.2M
2023-08-31 0.91 0.91 0.90 0.91 6.4M
2023-08-30 0.91 0.93 0.91 0.91 4.3M
2023-08-29 0.91 0.91 0.90 0.91 6.0M
2023-08-28 0.92 0.93 0.91 0.92 4.0M
2023-08-25 0.90 0.92 0.90 0.92 3.1M
2023-08-24 0.92 0.93 0.90 0.91 8.6M
2023-08-23 0.91 0.93 0.91 0.92 2.0M
2023-08-22 0.92 0.92 0.91 0.91 3.9M
2023-08-21 0.94 0.94 0.91 0.92 7.4M
2023-08-18 0.94 0.94 0.93 0.94 3.8M
2023-08-17 0.95 0.95 0.94 0.95 3.7M
2023-08-16 0.96 0.96 0.94 0.95 4.9M
2023-08-15 0.97 0.97 0.95 0.96 6.4M
2023-08-14 0.98 0.98 0.97 0.97 2.5M
2023-08-11 0.99 0.99 0.98 0.98 2.2M
2023-08-10 0.99 1.00 0.98 0.99 3.4M
2023-08-08 0.98 0.99 0.98 0.99 2.3M
2023-08-07 0.98 0.98 0.98 0.98 2.7M
2023-08-04 1.00 1.00 0.98 0.98 4.7M
2023-08-03 1.00 1.00 0.99 1.00 3.3M
2023-08-02 1.04 1.04 1.01 1.03 3.6M
2023-08-01 1.04 1.04 1.03 1.04 2.1M
2023-07-31 1.04 1.05 1.03 1.04 2.4M
2023-07-28 1.04 1.05 1.03 1.04 2.8M
2023-07-27 1.04 1.05 1.03 1.04 1.7M
2023-07-26 1.05 1.05 1.04 1.05 0.9M
2023-07-25 1.04 1.05 1.03 1.05 1.5M
2023-07-24 1.04 1.05 1.03 1.04 0.6M
2023-07-21 1.03 1.04 1.03 1.03 0.5M
2023-07-20 1.04 1.05 1.03 1.03 0.7M
2023-07-19 1.03 1.04 1.03 1.04 0.8M
2023-07-18 1.04 1.05 1.03 1.04 1.9M
2023-07-17 1.03 1.05 1.03 1.04 2.7M
2023-07-14 1.02 1.04 1.02 1.03 2.9M
2023-07-13 1.01 1.03 1.00 1.01 5.6M
2023-07-12 1.01 1.01 1.00 1.01 0.5M
2023-07-11 1.01 1.02 1.00 1.00 2.1M
2023-07-10 1.00 1.02 0.97 1.00 15.7M
2023-07-07 1.00 1.01 0.99 1.00 3.9M
2023-07-06 1.01 1.01 1.00 1.01 0.5M
2023-07-05 1.01 1.02 1.00 1.00 2.0M
2023-07-04 1.02 1.02 1.00 1.01 1.1M
2023-07-03 1.02 1.03 1.01 1.02 1.2M
2023-06-30 1.00 1.03 1.00 1.02 4.0M
2023-06-28 1.00 1.02 1.00 1.00 4.0M
2023-06-27 1.00 1.00 0.99 0.99 3.6M
2023-06-26 0.99 1.02 0.99 0.99 1.7M
2023-06-23 1.00 1.01 0.99 1.00 3.1M
2023-06-22 1.01 1.02 1.00 1.01 3.6M
2023-06-21 1.00 1.01 1.00 1.01 2.7M
2023-06-20 1.01 1.01 1.00 1.00 2.9M
2023-06-19 1.02 1.02 1.00 1.00 2.2M
2023-06-16 1.00 1.02 1.00 1.02 5.6M
2023-06-15 1.01 1.01 1.00 1.00 5.8M
2023-06-14 0.99 1.01 0.99 1.01 5.5M
2023-06-13 0.99 1.00 0.97 0.98 7.5M
2023-06-12 1.00 1.01 0.99 1.00 5.9M
2023-06-09 1.00 1.01 1.00 1.00 2.3M
2023-06-08 1.01 1.01 1.00 1.00 2.8M
2023-06-07 1.00 1.01 1.00 1.01 2.7M
2023-06-06 1.00 1.01 1.00 1.00 2.0M
2023-06-05 1.02 1.04 1.00 1.01 4.4M
2023-06-01 1.00 1.02 1.00 1.01 4.6M
2023-05-31 1.01 1.02 1.00 1.00 10.9M
2023-05-30 1.03 1.04 1.02 1.02 4.7M
2023-05-29 1.03 1.04 1.02 1.03 3.1M
2023-05-26 1.04 1.05 1.03 1.03 2.4M
2023-05-25 1.04 1.05 1.03 1.04 1.3M
2023-05-24 1.07 1.07 1.03 1.03 3.0M
2023-05-23 1.05 1.07 1.05 1.07 1.9M
2023-05-22 1.06 1.07 1.05 1.05 2.7M
2023-05-19 1.06 1.07 1.05 1.06 0.8M
2023-05-18 1.06 1.07 1.05 1.05 3.5M
2023-05-17 1.08 1.09 1.06 1.06 4.2M
2023-05-16 1.10 1.10 1.08 1.09 1.4M
2023-05-15 1.10 1.10 1.09 1.10 0.8M
2023-05-12 1.09 1.10 1.09 1.09 0.7M
2023-05-11 1.11 1.11 1.09 1.10 2.3M
2023-05-10 1.11 1.11 1.10 1.11 0.6M
2023-05-09 1.11 1.11 1.10 1.10 0.6M
2023-05-08 1.10 1.11 1.10 1.11 0.9M
2023-05-05 1.11 1.11 1.10 1.10 0.9M
2023-05-04 1.10 1.12 1.10 1.11 1.8M
2023-05-03 1.11 1.11 1.10 1.11 1.0M
2023-05-02 1.12 1.13 1.10 1.11 4.2M
2023-04-28 1.12 1.13 1.11 1.11 1.2M
2023-04-27 1.12 1.13 1.12 1.12 1.5M
2023-04-26 1.13 1.14 1.12 1.12 1.5M
2023-04-25 1.14 1.14 1.12 1.13 2.0M
2023-04-24 1.13 1.14 1.13 1.14 1.4M
2023-04-21 1.14 1.15 1.13 1.13 2.7M
2023-04-20 1.14 1.15 1.13 1.13 1.3M
2023-04-19 1.12 1.15 1.12 1.13 3.0M
2023-04-18 1.14 1.14 1.12 1.13 2.7M
2023-04-17 1.14 1.14 1.13 1.14 1.2M
2023-04-14 1.14 1.14 1.13 1.14 1.3M
2023-04-13 1.13 1.14 1.12 1.13 2.8M
2023-04-12 1.12 1.14 1.12 1.14 1.0M
2023-04-11 1.13 1.13 1.12 1.12 1.1M
2023-04-10 1.14 1.14 1.12 1.12 2.0M
2023-04-06 1.15 1.15 1.13 1.13 0.8M
2023-04-05 1.15 1.15 1.14 1.15 1.7M
2023-04-04 1.14 1.16 1.14 1.15 3.4M
2023-04-03 1.12 1.14 1.12 1.13 6.0M
2023-03-31 1.11 1.13 1.10 1.12 7.8M
2023-03-30 1.12 1.12 1.11 1.11 2.9M
2023-03-29 1.12 1.13 1.11 1.11 4.7M
2023-03-28 1.15 1.15 1.12 1.13 4.1M
2023-03-27 1.12 1.15 1.12 1.14 4.2M
2023-03-24 1.14 1.14 1.11 1.11 3.6M
2023-03-23 1.11 1.15 1.11 1.14 8.7M
2023-03-22 1.13 1.13 1.11 1.11 3.7M
2023-03-21 1.13 1.14 1.11 1.12 2.0M
2023-03-20 1.14 1.15 1.12 1.13 1.6M
2023-03-17 1.14 1.16 1.13 1.14 3.4M
2023-03-16 1.13 1.14 1.12 1.14 2.3M
2023-03-15 1.12 1.14 1.12 1.14 1.3M
2023-03-14 1.12 1.13 1.11 1.12 2.4M
2023-03-13 1.12 1.13 1.10 1.12 2.5M
2023-03-10 1.14 1.15 1.12 1.12 2.2M
2023-03-09 1.15 1.16 1.14 1.14 2.1M
2023-03-08 1.17 1.18 1.13 1.15 3.3M
2023-03-07 1.17 1.18 1.16 1.18 1.4M
2023-03-06 1.16 1.18 1.15 1.17 2.6M
2023-03-03 1.17 1.18 1.15 1.17 3.8M
2023-03-02 1.18 1.19 1.16 1.17 3.3M
2023-03-01 1.15 1.19 1.15 1.18 6.0M
2023-02-28 1.14 1.16 1.13 1.16 2.9M
2023-02-27 1.14 1.14 1.12 1.14 3.2M
2023-02-24 1.13 1.15 1.13 1.14 1.2M
2023-02-23 1.13 1.15 1.12 1.13 2.2M
2023-02-22 1.14 1.14 1.12 1.13 2.4M
2023-02-21 1.15 1.16 1.14 1.15 1.4M
2023-02-20 1.15 1.17 1.14 1.15 2.1M
2023-02-17 1.14 1.16 1.14 1.15 3.3M
2023-02-16 1.15 1.17 1.14 1.14 4.8M
2023-02-15 1.15 1.16 1.13 1.14 5.4M
2023-02-14 1.15 1.17 1.14 1.16 2.4M
2023-02-13 1.17 1.18 1.14 1.14 3.9M
2023-02-10 1.18 1.19 1.16 1.19 4.8M
2023-02-09 1.23 1.23 1.20 1.22 3.0M
2023-02-08 1.23 1.24 1.22 1.23 4.0M
2023-02-07 1.21 1.23 1.21 1.23 2.8M
2023-02-06 1.24 1.25 1.21 1.22 7.7M
2023-02-03 1.26 1.28 1.24 1.25 9.0M
2023-02-02 1.25 1.28 1.24 1.27 5.9M
2023-02-01 1.25 1.25 1.23 1.25 4.0M
2023-01-31 1.25 1.26 1.24 1.25 3.3M
2023-01-30 1.24 1.26 1.23 1.24 5.4M
2023-01-27 1.23 1.24 1.23 1.24 3.5M
2023-01-26 1.24 1.25 1.22 1.23 4.5M
2023-01-25 1.20 1.26 1.20 1.25 16.4M
2023-01-20 1.18 1.21 1.17 1.20 6.2M
2023-01-19 1.18 1.19 1.17 1.17 2.2M
2023-01-18 1.18 1.19 1.17 1.19 2.4M
2023-01-17 1.18 1.18 1.17 1.17 1.8M
2023-01-16 1.18 1.19 1.17 1.18 1.0M
2023-01-13 1.17 1.19 1.17 1.18 1.4M
2023-01-12 1.17 1.18 1.16 1.17 2.4M
2023-01-11 1.18 1.18 1.16 1.17 3.4M
2023-01-10 1.16 1.18 1.16 1.17 3.1M
2023-01-09 1.16 1.17 1.15 1.16 1.7M
2023-01-06 1.16 1.17 1.15 1.16 1.2M
2023-01-05 1.15 1.17 1.14 1.17 3.4M
2023-01-04 1.13 1.15 1.12 1.14 1.9M
2023-01-03 1.12 1.14 1.10 1.12 2.6M