Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

CapitaLand China Trust (AU8U.SI)

Compare
0.7000
+0.0150
+(2.19%)
As of 11:57:32 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.69000.71500.69000.70000.70004,255,800
Mar 12, 20250.65500.69000.65500.68500.68503,134,900
Mar 11, 20250.66000.66000.65000.65500.65504,341,800
Mar 10, 20250.66500.66500.66000.66000.66001,098,000
Mar 7, 20250.66500.66500.66000.66500.66502,041,700
Mar 6, 20250.66000.66500.66000.66500.66501,574,300
Mar 5, 20250.67000.67000.66000.66000.66001,585,100
Mar 4, 20250.67000.67000.66000.66500.66501,519,100
Mar 3, 20250.66500.67500.66000.67000.67002,099,000
Feb 28, 20250.67000.67500.66500.66500.66502,390,300
Feb 27, 20250.67500.68000.66000.67500.67504,471,000
Feb 26, 20250.68000.68000.67500.67500.6750906,200
Feb 25, 20250.68000.68500.67500.68000.68001,534,700
Feb 24, 20250.67500.69000.67500.68500.68502,904,600
Feb 21, 20250.67500.68000.67000.67000.67001,236,400
Feb 20, 20250.68000.68500.67000.67000.67003,968,200
Feb 19, 20250.68500.69000.68000.68500.68501,615,500
Feb 18, 20250.69000.69000.68000.68000.68002,914,000
Feb 17, 20250.69000.69500.68500.68500.68501,830,100
Feb 14, 20250.69500.70000.68500.68500.68503,097,600
Feb 13, 2025 0.0264 Dividend
Feb 13, 20250.69000.70000.69000.69000.69002,665,500
Feb 12, 20250.72000.73000.72000.72000.69362,363,400
Feb 11, 20250.72500.72500.72000.72000.69362,153,100
Feb 10, 20250.73000.73000.72000.72000.69362,215,100
Feb 7, 20250.72000.73000.72000.73000.70321,962,000
Feb 6, 20250.72500.73000.72000.72000.69362,450,300
Feb 5, 20250.72500.73500.72500.73000.70321,655,800
Feb 4, 20250.73500.73500.72000.72500.69841,773,700
Feb 3, 20250.73000.73500.72500.73000.70321,270,800
Jan 31, 20250.73000.73500.72500.73500.70811,902,300
Jan 28, 20250.73000.73500.72500.73000.7032460,000
Jan 27, 20250.73500.73500.72500.72500.69841,064,300
Jan 24, 20250.73500.74000.73000.73000.70321,553,300
Jan 23, 20250.73000.74000.73000.74000.71292,055,700
Jan 22, 20250.73500.74000.73000.73000.7032642,300
Jan 21, 20250.73500.74000.73000.73500.70811,115,500
Jan 20, 20250.72500.74000.72500.73500.70811,606,900
Jan 17, 20250.72500.73000.72000.72000.6936769,400
Jan 16, 20250.73000.73500.72500.72500.69841,544,700
Jan 15, 20250.73000.73000.72500.73000.7032724,800
Jan 14, 20250.72000.73000.72000.73000.70321,081,900
Jan 13, 20250.72500.73000.72000.72500.6984712,300
Jan 10, 20250.73000.73000.72500.73000.7032566,500
Jan 9, 20250.73000.73500.73000.73000.7032589,600
Jan 8, 20250.72500.73500.72500.73500.7081543,400
Jan 7, 20250.73500.74000.72500.72500.69841,070,600
Jan 6, 20250.74000.74500.73500.73500.70811,495,200
Jan 3, 20250.73000.74000.73000.74000.71291,796,900
Jan 2, 20250.72000.74000.72000.73000.70321,595,300
Dec 31, 20240.71500.72000.71500.72000.6936382,700
Dec 30, 20240.71500.72000.71000.72000.6936782,600
Dec 27, 20240.71000.72000.71000.72000.69361,159,700
Dec 26, 20240.71000.71500.71000.71500.6888528,700
Dec 24, 20240.71000.72000.71000.71000.6840547,700
Dec 23, 20240.71000.71500.70500.71000.68401,706,700
Dec 20, 20240.70500.71500.70000.70000.67436,143,400
Dec 19, 20240.70000.71000.70000.71000.68401,661,400
Dec 18, 20240.71500.71500.70000.71000.68401,728,600
Dec 17, 20240.71000.71500.70500.71500.68882,006,500
Dec 16, 20240.71000.71000.70500.71000.68401,481,400
Dec 13, 20240.72000.72000.70500.71000.68402,443,500
Dec 12, 20240.72000.72500.71500.72500.6984681,700
Dec 11, 20240.72000.72000.71000.72000.69361,945,400
Dec 10, 20240.73000.74000.71500.72000.69363,134,600
Dec 9, 20240.71500.72500.71000.72500.69842,611,200
Dec 6, 20240.72000.72000.71500.71500.6888645,700
Dec 5, 20240.72500.72500.71500.72000.69361,254,400
Dec 4, 20240.72500.72500.71500.72000.6936685,900
Dec 3, 20240.72000.73000.71500.72500.69842,057,500
Dec 2, 20240.71500.73000.71000.71500.68882,642,400
Nov 29, 20240.70500.71500.70500.71500.68881,061,400
Nov 28, 20240.71000.71500.70000.70500.67912,480,700
Nov 27, 20240.71500.71500.70500.70500.6791662,100
Nov 26, 20240.71000.71500.70500.71500.68882,263,100
Nov 25, 20240.71000.72000.70500.71000.68403,416,900
Nov 22, 20240.72500.73000.70500.71000.68403,855,500
Nov 21, 20240.73000.74000.72000.72500.69841,343,500
Nov 20, 20240.73500.74000.73000.73500.7081932,700
Nov 19, 20240.73500.75000.73500.73500.70812,565,525
Nov 18, 20240.72500.75000.72500.73500.70813,203,200
Nov 15, 20240.72000.73000.71000.72500.69842,409,100
Nov 14, 20240.72000.72000.71000.72000.69361,587,800
Nov 13, 20240.72500.72500.72000.72000.6936687,200
Nov 12, 20240.72500.73000.72000.73000.70322,197,500
Nov 11, 20240.73000.73000.72000.72000.69361,247,300
Nov 8, 20240.73000.73500.72000.73000.70323,259,900
Nov 7, 20240.74500.74500.72000.72500.69845,729,500
Nov 6, 20240.76500.77000.74000.75000.72252,876,400
Nov 5, 20240.76000.77000.75500.76000.73213,012,300
Nov 4, 20240.75500.76500.75500.76000.73211,762,400
Nov 1, 20240.75000.75500.74500.75500.72733,252,600
Oct 30, 20240.75500.76000.75000.75500.72733,731,000
Oct 29, 20240.75500.76500.75500.76000.73212,422,300
Oct 28, 20240.76000.76000.75000.75500.7273991,900
Oct 25, 20240.76500.77000.75000.76000.73218,189,900
Oct 24, 20240.78000.78000.76000.77000.74186,458,200
Oct 23, 20240.78500.79000.77500.77500.74664,034,800
Oct 22, 20240.79000.79000.78000.78500.75622,975,800
Oct 21, 20240.80000.80000.78500.78500.75625,083,400
Oct 18, 20240.78500.80000.78000.80000.77073,231,000
Oct 17, 20240.78000.79000.78000.78500.75624,044,000
Oct 16, 20240.78500.79500.77500.78000.75144,555,900
Oct 15, 20240.79500.79500.78000.78500.75623,889,400
Oct 14, 20240.79500.80000.78500.79500.76594,388,800
Oct 11, 20240.79500.81000.79500.80000.77072,809,900
Oct 10, 20240.82000.82000.79000.79500.76596,866,700
Oct 9, 20240.82500.83500.81000.82000.78995,874,800
Oct 8, 20240.86000.86500.82000.82000.789910,198,600
Oct 7, 20240.87500.87500.85500.86000.82854,222,900
Oct 4, 20240.88000.88000.86000.87000.83814,313,100
Oct 3, 20240.88500.88500.86500.88500.85256,356,700
Oct 2, 20240.84000.88500.84000.88000.847713,470,000
Oct 1, 20240.85000.85000.82500.83500.80446,657,800
Sep 30, 20240.85500.88000.84500.85500.823715,953,300
Sep 27, 20240.78000.85500.78000.85500.823726,544,000
Sep 26, 20240.76000.78000.76000.77500.74667,061,100
Sep 25, 20240.75000.77500.75000.76000.73217,993,200
Sep 24, 20240.73500.75500.73000.74500.71774,048,000
Sep 23, 20240.75000.75000.72500.73500.70814,655,400
Sep 20, 20240.76000.76000.74000.75000.72256,027,800
Sep 19, 20240.75000.76000.74500.76000.73213,022,000
Sep 18, 20240.74500.75000.74000.74500.71772,826,400
Sep 17, 20240.73000.74500.73000.74500.71773,005,900
Sep 16, 20240.73000.73000.72000.73000.70322,270,400
Sep 13, 20240.72000.73000.72000.72500.69841,563,500
Sep 12, 20240.73000.73000.72000.72000.69361,190,700
Sep 11, 20240.73000.73500.72000.73000.70323,078,200
Sep 10, 20240.73000.73000.72500.73000.7032904,800
Sep 9, 20240.73500.74000.72500.72500.69842,782,200
Sep 6, 20240.72000.74000.72000.74000.71293,666,600
Sep 5, 20240.71000.72000.71000.72000.69362,412,700
Sep 4, 20240.70000.71000.70000.70500.67911,348,700
Sep 3, 20240.71000.71000.70000.70500.67911,833,300
Sep 2, 20240.69500.71000.69500.71000.68402,728,300
Aug 30, 20240.69000.70000.69000.69500.66951,802,900
Aug 29, 20240.69500.69500.69000.69000.66471,282,400
Aug 28, 20240.70000.70500.69000.69500.66951,651,400
Aug 27, 20240.71000.71500.69500.70000.67432,008,000
Aug 26, 20240.67500.72000.67500.70500.67917,619,600
Aug 23, 20240.68000.68000.67000.67500.65032,858,300
Aug 22, 20240.67000.68500.67000.68500.65991,618,800
Aug 21, 20240.67000.68000.67000.67500.65031,156,500
Aug 20, 20240.66000.68000.66000.67500.65032,311,900
Aug 19, 20240.65000.66000.65000.65500.63101,492,400
Aug 16, 20240.65000.65500.64500.65000.62621,337,800
Aug 15, 20240.65500.66000.64500.64500.62131,205,700
Aug 14, 20240.65000.65500.64500.65500.63101,548,000
Aug 13, 20240.64000.65500.64000.64500.62133,327,400
Aug 12, 20240.63500.64000.63000.63500.61171,291,200
Aug 8, 20240.63000.64000.63000.63500.61173,060,300
Aug 7, 20240.63500.64500.63000.63000.60692,980,100
Aug 6, 2024 0.0301 Dividend
Aug 6, 20240.65000.65500.62000.63000.60698,577,700
Aug 5, 20240.69000.69500.67000.67000.61648,621,300
Aug 2, 20240.69000.69500.69000.69500.63942,592,800
Aug 1, 20240.69000.69500.69000.69500.63943,109,300
Jul 31, 20240.68500.69000.68000.69000.63483,707,100
Jul 30, 20240.68000.69000.68000.68500.63024,026,400
Jul 29, 20240.68000.68500.67500.68000.62561,680,100
Jul 26, 20240.68000.68500.67500.68000.62561,453,400
Jul 25, 20240.68000.68500.67000.67500.62105,016,200
Jul 24, 20240.69000.69500.68500.68500.63023,375,300
Jul 23, 20240.69000.69500.68500.69000.63481,682,200
Jul 22, 20240.69000.69500.68000.69000.63481,754,800
Jul 19, 20240.69000.69000.68000.68500.63024,163,200
Jul 18, 20240.69500.69500.68500.69500.63942,488,100
Jul 17, 20240.70000.70000.69500.70000.6440287,600
Jul 16, 20240.70000.71000.69000.70000.64403,504,400
Jul 15, 20240.70500.71000.69500.70500.64863,175,000
Jul 12, 20240.68000.70500.68000.70500.64866,808,900
Jul 11, 20240.66500.68000.66500.68000.62564,871,200
Jul 10, 20240.66000.66500.66000.66500.6118813,500
Jul 9, 20240.66500.67000.66000.66000.60722,061,300
Jul 8, 20240.67000.67000.66000.66500.6118965,600
Jul 5, 20240.67000.67000.66000.66500.6118964,100
Jul 4, 20240.66500.67000.66500.67000.6164934,200
Jul 3, 20240.66500.67000.66000.66500.61181,813,500
Jul 2, 20240.66500.67000.66000.66500.61181,692,600
Jul 1, 20240.67000.67000.66500.67000.61641,155,600
Jun 28, 20240.67000.67000.66500.67000.6164942,600
Jun 27, 20240.67000.67500.66500.66500.61183,649,000
Jun 26, 20240.67500.67500.66500.67000.61641,606,500
Jun 25, 20240.67000.67500.66500.67500.62101,546,400
Jun 24, 20240.66500.67500.66500.67000.61643,407,600
Jun 21, 20240.67000.67500.66500.67000.61645,384,600
Jun 20, 20240.67000.67500.66500.66500.61182,900,100
Jun 19, 20240.66500.67000.66000.67000.61642,338,000
Jun 18, 20240.66000.66500.65500.66500.61182,956,400
Jun 14, 20240.66000.66000.65500.65500.6026990,400
Jun 13, 20240.66500.66500.65500.66000.60722,661,900
Jun 12, 20240.65500.67000.65500.66000.60723,479,100
Jun 11, 20240.66500.66500.65500.65500.60263,764,400
Jun 10, 20240.66500.67000.66000.66000.60724,436,000
Jun 7, 20240.66500.67000.66500.66500.61181,588,900
Jun 6, 20240.67000.67000.66500.66500.61181,299,500
Jun 5, 20240.67000.67500.66500.66500.61185,167,100
Jun 4, 20240.67000.67500.66500.67000.61643,808,700
Jun 3, 20240.67000.67000.66500.66500.61181,135,000
May 31, 20240.66500.67000.66000.67000.61645,313,000
May 30, 20240.67000.67500.66500.67000.61642,414,900
May 29, 20240.67000.67500.66500.67000.61643,892,800
May 28, 20240.67500.68000.66500.66500.61184,635,500
May 27, 20240.67500.68000.67000.67000.61641,533,000
May 24, 20240.67500.68000.67000.67500.62104,331,900
May 23, 20240.68500.68500.67500.68000.62563,248,800
May 21, 20240.68500.69000.68000.69000.63483,586,100
May 20, 20240.68500.69000.68500.69000.63483,080,700
May 17, 20240.68000.68500.67500.68500.63024,090,600
May 16, 20240.68000.68500.67500.68000.62566,719,800
May 15, 20240.67500.68500.67000.67500.62105,657,600
May 14, 20240.67500.68000.67500.68000.62561,449,100
May 13, 20240.68000.68500.67500.68000.62561,940,400
May 10, 20240.67500.68500.67500.68500.63024,895,900
May 9, 20240.68000.68000.67000.67000.61642,922,800
May 8, 20240.68500.68500.67000.68000.62564,025,900
May 7, 20240.68500.69000.68000.68000.62561,893,900
May 6, 20240.67000.69000.67000.68500.63025,258,300
May 3, 20240.67000.67000.66500.67000.61642,081,800
May 2, 20240.67000.67000.66000.67000.61643,011,200
Apr 30, 20240.66500.67500.66000.66500.61185,158,400
Apr 29, 20240.66500.67000.66000.67000.61645,889,900
Apr 26, 20240.67000.67500.66000.67000.61648,536,300
Apr 25, 20240.67500.68000.67000.67000.61645,673,100
Apr 24, 20240.69500.70500.67500.68000.62567,567,600
Apr 23, 20240.69000.70000.68000.69500.63942,377,000
Apr 22, 20240.68000.69500.68000.68000.62562,962,800
Apr 19, 20240.70000.70500.67000.68000.62564,684,700
Apr 18, 20240.70500.71000.70000.70000.64403,642,600
Apr 17, 20240.73000.73000.70000.70000.64406,109,600
Apr 16, 20240.73500.73500.72000.72500.66705,583,600
Apr 15, 20240.75000.75500.73500.73500.67623,288,600
Apr 12, 20240.75000.75500.75000.75000.6900393,700
Apr 11, 20240.75500.76000.75000.75500.69461,326,100
Apr 9, 20240.74500.76500.74500.76000.69923,659,800
Apr 8, 20240.75000.75000.74500.75000.6900660,200
Apr 5, 20240.74500.75000.74000.75000.69001,650,500
Apr 4, 20240.74000.75500.74000.75000.69002,622,100
Apr 3, 20240.74500.75000.74000.74500.6854632,700
Apr 2, 20240.74000.74500.74000.74500.6854946,600
Apr 1, 20240.73500.74500.73500.74000.68081,688,200
Mar 28, 20240.73500.74000.73000.73500.67622,987,600
Mar 27, 20240.73500.74000.73000.73500.67622,293,900
Mar 26, 20240.73500.74000.73000.73000.67162,233,400
Mar 25, 20240.73500.74500.73500.73500.67621,342,900
Mar 22, 20240.75000.75000.73500.73500.67621,522,600
Mar 21, 20240.73500.75000.73500.75000.69002,005,600
Mar 20, 20240.73000.73500.73000.73000.6716762,000
Mar 19, 20240.73000.74000.73000.73000.67161,013,800
Mar 18, 20240.73500.74000.73000.73000.67161,140,700
Mar 15, 20240.73500.74000.73000.73000.67163,015,000
Mar 14, 20240.73500.74000.73000.74000.68082,472,300
Mar 13, 20240.74000.74500.73500.74000.68082,550,100

Related Tickers

C38U.SI CapitaLand Integrated Commercial Trust
2.1200
+1.92%
 
J69U.SI Frasers Centrepoint Trust
2.2100
0.00%
 
P40U.SI Starhill Global Real Estate Investment Trust
0.4950
0.00%
 
SK6U.SI Paragon REIT
0.9700
+0.52%
 
CRPU.SI Sasseur Real Estate Investment Trust
0.6900
0.00%
 
ODBU.SI United Hampshire US Real Estate Investment Trust
0.4800
-1.03%
 
0823.HK LINK REIT
37.450
+1.63%
 
0778.HK FORTUNE REIT
4.360
+1.63%
 
2778.HK Champion Real Estate Investment Trust
1.740
-0.57%
 
BMGU.SI BHG Retail REIT
0.4400
-2.22%