China Literature Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	33.350	33.700	32.850	33.500	33.500	1,966,527
2022-06-01	34.700	35.150	33.350	33.850	33.850	2,752,269
2022-05-31	32.500	34.750	32.350	34.450	34.450	4,602,587
2022-05-30	31.350	33.300	31.350	32.850	32.850	3,606,513
2022-05-27	31.750	32.200	30.300	30.900	30.900	1,902,769
2022-05-26	30.200	30.950	29.900	30.700	30.700	2,008,156
2022-05-25	31.400	31.400	29.900	30.100	30.100	4,307,107
2022-05-24	32.600	32.600	31.250	31.500	31.500	1,936,273
2022-05-23	32.700	32.950	31.900	32.600	32.600	2,021,940
2022-05-20	32.300	32.800	31.800	32.650	32.650	1,839,854
2022-05-19	31.550	32.400	31.250	31.600	31.600	2,185,260
2022-05-18	32.650	33.000	31.750	32.650	32.650	3,046,150
2022-05-17	32.000	33.300	31.650	32.900	32.900	4,890,319
2022-05-16	31.500	32.000	30.250	31.250	31.250	3,028,521
2022-05-13	29.900	31.300	29.600	30.800	30.800	4,044,144
2022-05-12	31.300	31.900	29.250	29.400	29.400	5,283,710
2022-05-11	31.150	32.900	31.150	31.450	31.450	4,249,454
2022-05-10	29.500	32.050	28.300	31.850	31.850	6,652,043
2022-05-06	31.050	31.300	30.250	30.450	30.450	4,545,229
2022-05-05	32.350	33.050	31.500	31.800	31.800	3,899,289
2022-05-04	32.300	32.900	31.500	32.100	32.100	1,940,276
2022-05-03	32.850	33.550	32.000	32.650	32.650	2,357,030
2022-04-29	30.450	34.350	30.050	33.700	33.700	6,146,056
2022-04-28	30.400	30.900	28.900	30.650	30.650	2,871,300
2022-04-27	28.950	30.700	28.950	29.650	29.650	5,476,349
2022-04-26	28.200	30.500	28.200	29.200	29.200	3,297,207
2022-04-25	29.350	29.850	27.900	28.200	28.200	2,936,809
2022-04-22	29.000	29.950	28.050	29.750	29.750	3,914,550
2022-04-21	30.500	30.500	29.000	29.400	29.400	3,175,948
2022-04-20	31.200	31.950	30.350	30.900	30.900	1,981,835
2022-04-19	32.000	32.000	30.350	31.200	31.200	1,938,926
2022-04-14	32.550	32.800	31.850	32.300	32.300	1,442,303
2022-04-13	31.900	32.400	30.800	31.850	31.850	1,301,228
2022-04-12	32.000	33.500	30.300	31.950	31.950	3,110,087
2022-04-11	32.400	32.400	30.550	31.200	31.200	3,094,308
2022-04-08	33.300	33.700	31.600	32.400	32.400	2,861,109
2022-04-07	33.150	34.400	32.800	33.000	33.000	3,430,064
2022-04-06	33.400	34.350	32.300	33.550	33.550	3,066,420
2022-04-04	33.000	34.850	32.700	34.400	34.400	2,416,735
2022-04-01	31.950	32.150	31.000	32.150	32.150	2,042,341
2022-03-31	33.350	33.700	31.700	32.650	32.650	3,609,130
2022-03-30	33.000	34.450	32.700	33.350	33.350	4,841,000
2022-03-29	32.650	33.500	31.800	32.500	32.500	2,572,214
2022-03-28	31.050	32.900	29.500	32.050	32.050	5,467,666
2022-03-25	33.750	34.550	30.600	31.050	31.050	5,845,606
2022-03-24	34.000	36.100	32.550	33.950	33.950	10,140,940
2022-03-23	32.850	35.950	31.650	33.900	33.900	16,595,920
2022-03-22	28.600	31.500	28.600	31.250	31.250	4,968,240
2022-03-21	30.650	30.800	28.050	28.500	28.500	5,055,961
2022-03-18	31.000	31.000	27.750	29.300	29.300	7,336,985
2022-03-17	30.100	31.200	29.200	31.150	31.150	11,561,720
2022-03-16	25.200	27.750	23.100	26.900	26.900	25,991,770
2022-03-15	30.150	30.150	23.000	23.650	23.650	22,369,240
2022-03-14	33.000	33.700	30.750	31.150	31.150	9,807,968
2022-03-11	35.550	35.550	32.700	33.800	33.800	9,355,461
2022-03-10	37.100	38.150	36.150	36.550	36.550	5,533,548
2022-03-09	36.850	37.250	35.400	36.350	36.350	6,096,985
2022-03-08	37.800	38.750	36.650	36.850	36.850	4,861,145
2022-03-07	38.950	39.150	37.600	37.800	37.800	3,326,136
2022-03-04	40.350	40.350	38.300	39.850	39.850	5,820,152

← NewerPage 19 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.