China Literature Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	31.200	31.500	30.350	31.400	31.400	1,332,600
2022-08-26	32.000	32.350	31.200	31.500	31.500	1,815,403
2022-08-25	30.150	31.900	29.950	31.750	31.750	2,136,402
2022-08-24	30.950	31.300	29.750	29.950	29.950	2,276,636
2022-08-23	31.050	31.500	30.400	30.950	30.950	1,730,981
2022-08-22	31.150	32.000	30.900	31.050	31.050	2,322,262
2022-08-19	29.500	31.650	29.500	31.550	31.550	4,921,261
2022-08-18	29.200	29.850	28.950	29.100	29.100	1,374,277
2022-08-17	29.600	30.100	29.100	29.400	29.400	2,622,800
2022-08-16	30.950	30.950	27.800	29.600	29.600	10,724,940
2022-08-15	31.700	32.650	31.500	31.850	31.850	1,317,289
2022-08-12	31.000	31.850	30.500	31.600	31.600	1,220,943
2022-08-11	29.800	31.300	29.800	31.000	31.000	1,753,877
2022-08-10	30.700	30.800	29.400	29.750	29.750	1,141,010
2022-08-09	30.550	31.100	30.050	30.500	30.500	1,015,552
2022-08-08	30.050	30.800	30.050	30.550	30.550	811,491
2022-08-05	30.600	30.950	30.200	30.850	30.850	1,695,800
2022-08-04	30.200	30.500	29.600	30.200	30.200	1,074,537
2022-08-03	30.000	30.550	29.550	29.800	29.800	1,942,255
2022-08-02	30.300	30.300	29.050	29.550	29.550	2,758,574
2022-08-01	30.950	30.950	29.250	30.300	30.300	3,584,057
2022-07-29	33.750	33.750	30.850	30.950	30.950	3,491,009
2022-07-28	33.500	33.550	32.800	33.450	33.450	2,530,112
2022-07-27	34.300	34.500	32.800	33.150	33.150	2,707,586
2022-07-26	33.600	34.350	33.050	34.250	34.250	3,150,881
2022-07-25	33.950	33.950	32.750	33.400	33.400	1,706,200
2022-07-22	34.000	34.650	33.350	33.650	33.650	1,268,107
2022-07-21	34.400	34.850	33.550	33.900	33.900	2,356,814
2022-07-20	34.150	35.500	34.050	34.300	34.300	1,859,311
2022-07-19	32.900	34.100	32.900	33.750	33.750	2,146,693
2022-07-18	33.100	33.300	31.700	32.900	32.900	2,370,487
2022-07-15	33.250	33.850	32.150	32.550	32.550	2,100,382
2022-07-14	33.800	34.450	33.450	33.950	33.950	1,155,075
2022-07-13	32.650	34.800	32.650	33.950	33.950	2,538,421
2022-07-12	34.050	34.050	32.400	32.850	32.850	2,745,838
2022-07-11	35.450	35.450	33.350	34.250	34.250	2,608,798
2022-07-08	36.000	36.550	35.050	35.400	35.400	1,443,396
2022-07-07	36.000	36.000	34.650	35.450	35.450	1,595,285
2022-07-06	37.000	37.600	34.950	36.000	36.000	2,768,346
2022-07-05	37.450	37.650	36.550	36.600	36.600	1,517,871
2022-07-04	37.800	37.800	35.900	36.700	36.700	3,951,541
2022-06-30	37.400	39.200	37.100	37.900	37.900	3,708,196
2022-06-29	38.400	39.450	37.200	38.000	38.000	4,289,700
2022-06-28	38.450	39.050	36.650	38.500	38.500	6,074,411
2022-06-27	37.450	39.700	37.250	38.200	38.200	6,485,642
2022-06-24	35.550	37.200	35.550	36.800	36.800	3,407,219
2022-06-23	35.500	36.000	34.800	35.500	35.500	2,018,212
2022-06-22	36.650	36.700	35.150	35.150	35.150	2,957,980
2022-06-21	35.650	36.850	35.300	36.800	36.800	2,421,858
2022-06-20	34.100	35.600	33.750	35.300	35.300	2,446,737
2022-06-17	34.200	35.700	34.000	34.400	34.400	4,541,036
2022-06-16	36.500	36.700	34.300	34.850	34.850	2,691,549
2022-06-15	35.650	36.900	35.450	36.100	36.100	3,673,306
2022-06-14	34.400	35.750	34.100	35.300	35.300	4,006,642
2022-06-13	35.750	36.200	34.150	34.900	34.900	5,123,008
2022-06-10	35.550	37.800	35.100	37.300	37.300	9,531,071
2022-06-09	37.700	38.650	35.800	36.550	36.550	7,585,808
2022-06-08	35.100	37.750	35.100	37.450	37.450	7,111,675
2022-06-07	34.600	35.600	33.800	34.700	34.700	3,207,646
2022-06-06	33.500	34.950	33.100	34.900	34.900	3,293,032

← NewerPage 18 of 21 · 1,230 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.