China Literature Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	31.300	31.300	29.800	30.700	30.700	3,350,589
2023-05-23	31.850	32.250	30.600	31.100	31.100	2,397,219
2023-05-22	31.850	32.200	31.200	31.850	31.850	2,484,302
2023-05-19	32.250	32.600	31.650	31.800	31.800	2,441,600
2023-05-18	32.950	33.300	32.200	32.750	32.750	1,750,468
2023-05-17	33.400	33.400	32.200	32.450	32.450	2,198,370
2023-05-16	34.300	35.250	32.850	33.400	33.400	3,303,445
2023-05-15	33.000	33.700	32.150	33.500	33.500	2,227,869
2023-05-12	33.950	34.550	32.900	33.050	33.050	2,336,398
2023-05-11	33.800	34.100	33.200	33.900	33.900	2,046,038
2023-05-10	34.250	34.300	32.950	33.400	33.400	2,767,405
2023-05-09	35.900	35.900	33.850	34.100	34.100	3,563,364
2023-05-08	35.900	36.250	34.750	35.500	35.500	2,099,681
2023-05-05	34.750	36.650	34.450	35.650	35.650	3,800,849
2023-05-04	34.900	35.450	33.800	34.250	34.250	3,866,488
2023-05-03	35.000	35.000	34.050	34.650	34.650	1,261,137
2023-05-02	36.250	36.850	35.100	35.350	35.350	1,304,994
2023-04-28	35.500	36.550	34.850	36.000	36.000	4,365,619
2023-04-27	36.250	36.250	34.600	35.000	35.000	2,359,868
2023-04-26	34.750	36.000	34.750	35.550	35.550	2,515,911
2023-04-25	35.600	36.000	34.750	35.350	35.350	2,866,484
2023-04-24	36.800	37.150	35.700	36.350	36.350	2,672,824
2023-04-21	37.900	37.900	36.100	36.800	36.800	3,800,005
2023-04-20	38.550	38.700	37.250	38.100	38.100	3,153,308
2023-04-19	38.800	38.800	37.400	37.800	37.800	2,584,586
2023-04-18	39.750	39.900	37.500	38.400	38.400	6,394,639
2023-04-17	41.950	41.950	39.500	39.900	39.900	6,423,447
2023-04-14	42.400	42.550	40.450	41.350	41.350	3,242,658
2023-04-13	42.250	43.650	41.550	42.150	42.150	6,485,384
2023-04-12	41.100	44.050	40.700	43.050	43.050	8,106,989
2023-04-11	39.100	42.200	38.300	41.500	41.500	9,025,899
2023-04-06	39.050	40.150	38.050	39.050	39.050	4,832,260
2023-04-04	40.850	40.850	38.550	39.800	39.800	5,581,876
2023-04-03	40.500	41.800	39.700	40.850	40.850	7,819,044
2023-03-31	41.500	42.300	39.150	40.500	40.500	8,704,979
2023-03-30	44.000	44.150	41.700	41.800	41.800	5,738,085
2023-03-29	43.200	45.750	43.200	44.100	44.100	6,761,997
2023-03-28	41.800	43.450	41.000	42.600	42.600	5,874,812
2023-03-27	41.800	44.400	40.700	41.550	41.550	12,479,835
2023-03-24	40.350	44.250	39.500	41.900	41.900	13,105,640
2023-03-23	37.400	40.550	37.400	40.350	40.350	8,535,974
2023-03-22	35.600	38.250	35.450	37.700	37.700	6,456,273
2023-03-21	35.000	35.400	33.600	35.100	35.100	3,679,622
2023-03-20	36.200	36.200	34.300	34.850	34.850	4,670,724
2023-03-17	33.400	36.600	33.400	36.200	36.200	6,985,144
2023-03-16	34.050	34.050	33.000	33.550	33.550	2,581,142
2023-03-15	33.900	34.600	33.550	33.900	33.900	2,187,798
2023-03-14	33.500	34.350	32.600	32.950	32.950	2,494,832
2023-03-13	33.350	34.450	32.900	33.700	33.700	4,252,658
2023-03-10	33.600	33.650	32.250	33.050	33.050	8,935,083
2023-03-09	35.550	35.700	34.400	34.650	34.650	2,759,906
2023-03-08	36.200	36.200	34.750	35.550	35.550	3,193,600
2023-03-07	37.500	38.000	35.850	36.200	36.200	2,528,334
2023-03-06	37.200	38.300	36.000	37.500	37.500	4,650,945
2023-03-03	36.950	37.850	36.300	37.150	37.150	3,451,290
2023-03-02	35.800	36.950	35.650	36.450	36.450	2,142,608
2023-03-01	33.950	36.850	33.900	36.650	36.650	5,382,793
2023-02-28	34.850	35.300	33.400	33.550	33.550	3,439,892
2023-02-27	34.600	34.950	33.650	34.550	34.550	3,400,830
2023-02-24	35.050	36.400	34.600	34.600	34.600	2,983,564

← NewerPage 15 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.