China Literature Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	25.600	26.150	25.100	25.500	25.500	1,546,400
2022-11-22	26.100	26.400	25.150	25.550	25.550	3,760,889
2022-11-21	27.100	27.100	25.750	26.400	26.400	3,712,278
2022-11-18	27.950	29.000	26.700	27.100	27.100	5,969,960
2022-11-17	28.050	28.450	26.750	27.700	27.700	4,445,070
2022-11-16	28.450	29.800	28.100	28.500	28.500	6,926,121
2022-11-15	27.100	28.650	26.650	27.950	27.950	7,357,559
2022-11-14	25.650	27.700	25.150	27.050	27.050	11,322,880
2022-11-11	24.000	24.750	23.150	24.400	24.400	6,507,641
2022-11-10	22.400	22.400	21.750	22.000	22.000	3,227,179
2022-11-09	23.350	23.700	22.400	22.750	22.750	3,302,834
2022-11-08	24.250	24.500	23.050	23.400	23.400	4,913,800
2022-11-07	23.050	24.850	22.800	24.250	24.250	5,324,475
2022-11-04	22.200	24.300	22.200	23.800	23.800	6,888,548
2022-11-03	23.300	23.300	21.650	22.150	22.150	5,655,143
2022-11-02	22.550	23.900	22.150	23.600	23.600	3,147,200
2022-11-01	20.900	23.050	20.900	22.350	22.350	5,037,206
2022-10-31	20.950	21.850	20.550	21.150	21.150	3,753,669
2022-10-28	22.100	22.100	20.500	20.800	20.800	4,157,438
2022-10-27	21.450	22.750	21.450	21.800	21.800	4,278,357
2022-10-26	19.900	21.850	19.740	21.000	21.000	4,897,658
2022-10-25	19.680	20.700	18.900	19.960	19.960	6,049,660
2022-10-24	21.800	21.800	19.200	19.580	19.580	7,121,808
2022-10-21	21.800	22.050	21.300	21.450	21.450	2,975,766
2022-10-20	21.000	21.850	20.200	21.300	21.300	4,537,795
2022-10-19	21.650	21.700	21.050	21.150	21.150	2,740,641
2022-10-18	21.400	21.950	20.650	21.800	21.800	4,377,820
2022-10-17	20.300	21.400	19.880	20.850	20.850	4,263,417
2022-10-14	20.400	21.300	20.250	20.350	20.350	5,467,053
2022-10-13	20.150	20.600	19.760	20.050	20.050	5,751,151
2022-10-12	20.550	20.750	19.720	20.000	20.000	9,067,056
2022-10-11	20.600	20.900	20.150	20.300	20.300	5,397,790
2022-10-10	21.300	21.300	20.200	20.700	20.700	4,812,114
2022-10-07	22.000	22.100	21.000	21.350	21.350	2,443,428
2022-10-06	23.000	23.000	21.600	22.100	22.100	3,401,200
2022-10-05	22.450	23.450	22.200	22.650	22.650	5,688,644
2022-10-03	22.900	23.350	21.000	21.450	21.450	4,264,517
2022-09-30	23.500	23.500	20.150	22.250	22.250	11,319,700
2022-09-29	24.300	24.300	22.550	22.900	22.900	5,581,127
2022-09-28	24.800	24.900	23.500	23.700	23.700	6,015,929
2022-09-27	26.200	26.200	24.550	25.300	25.300	11,057,920
2022-09-26	26.500	27.150	26.100	26.250	26.250	1,288,959
2022-09-23	27.450	27.450	26.100	26.500	26.500	2,293,054
2022-09-22	26.050	27.100	26.050	26.950	26.950	1,481,008
2022-09-21	27.400	27.800	26.900	27.150	27.150	1,327,365
2022-09-20	27.500	28.400	27.350	27.850	27.850	2,244,721
2022-09-19	27.900	28.000	26.850	27.450	27.450	3,390,941
2022-09-16	28.200	28.850	27.700	27.900	27.900	3,345,105
2022-09-15	28.650	29.150	28.450	28.800	28.800	1,340,214
2022-09-14	28.450	28.800	27.900	28.650	28.650	1,413,770
2022-09-13	29.950	29.950	28.600	28.750	28.750	1,674,412
2022-09-09	28.700	29.600	28.500	29.350	29.350	1,090,148
2022-09-08	29.500	29.500	28.250	28.600	28.600	1,460,005
2022-09-07	29.500	29.500	28.200	29.000	29.000	2,538,483
2022-09-06	30.300	30.300	29.300	29.700	29.700	1,859,618
2022-09-05	31.100	31.100	29.400	30.250	30.250	2,050,100
2022-09-02	31.500	31.700	30.700	31.100	31.100	4,248,820
2022-09-01	31.600	32.150	31.050	31.300	31.300	1,212,111
2022-08-31	31.050	32.600	30.600	32.000	32.000	2,195,926
2022-08-30	30.950	31.500	30.500	31.450	31.450	1,587,521

← NewerPage 17 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.