China Literature Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	40.500	41.400	40.200	40.550	40.550	1,801,730
2022-03-02	41.650	42.000	40.450	40.500	40.500	1,237,757
2022-03-01	42.450	42.700	41.700	41.900	41.900	1,595,288
2022-02-28	41.700	42.450	40.550	42.150	42.150	2,193,951
2022-02-25	43.750	43.750	41.350	41.450	41.450	991,107
2022-02-24	43.000	43.000	41.400	42.000	42.000	2,285,693
2022-02-23	42.700	44.300	42.700	43.000	43.000	2,078,635
2022-02-22	44.000	44.250	42.850	43.200	43.200	2,030,900
2022-02-21	44.550	44.950	43.700	44.650	44.650	2,688,545
2022-02-18	45.250	46.200	44.600	44.900	44.900	1,396,239
2022-02-17	46.200	46.800	45.150	45.950	45.950	1,258,117
2022-02-16	46.650	46.950	46.100	46.200	46.200	1,376,480
2022-02-15	46.100	46.650	45.300	46.050	46.050	1,101,927
2022-02-14	47.100	47.850	45.600	46.650	46.650	1,655,785
2022-02-11	49.800	49.800	47.250	47.850	47.850	2,060,804
2022-02-10	48.650	49.200	47.950	48.900	48.900	2,519,169
2022-02-09	48.150	48.500	46.700	47.400	47.400	2,182,900
2022-02-08	48.050	48.200	46.450	47.200	47.200	1,784,038
2022-02-07	49.550	49.850	46.300	48.200	48.200	3,332,595
2022-02-04	47.150	50.000	47.100	49.550	49.550	2,258,360
2022-01-31	46.200	47.200	45.600	46.900	46.900	999,527
2022-01-28	47.900	47.900	46.200	46.350	46.350	1,944,080
2022-01-27	48.050	49.150	46.800	47.900	47.900	2,589,783
2022-01-26	48.500	49.500	47.650	49.050	49.050	3,985,663
2022-01-25	52.000	52.000	47.600	48.250	48.250	4,264,153
2022-01-24	53.500	53.500	51.500	52.350	52.350	1,467,151
2022-01-21	53.100	55.000	51.950	53.500	53.500	3,261,412
2022-01-20	50.250	53.300	49.800	53.000	53.000	2,627,600
2022-01-19	50.900	51.400	49.650	50.250	50.250	1,223,113
2022-01-18	50.700	51.850	49.600	50.900	50.900	1,875,096
2022-01-17	51.450	52.050	50.100	50.700	50.700	1,467,475
2022-01-14	50.450	51.450	49.300	51.450	51.450	1,972,926
2022-01-13	53.000	53.750	51.050	51.600	51.600	1,955,224
2022-01-12	50.500	53.400	49.600	53.100	53.100	5,014,779
2022-01-11	48.750	50.150	48.550	49.200	49.200	1,616,857
2022-01-10	48.200	50.500	47.150	49.900	49.900	1,776,542
2022-01-07	47.300	48.850	46.400	48.250	48.250	2,851,598
2022-01-06	47.100	47.600	44.300	47.300	47.300	4,441,062
2022-01-05	49.700	49.700	47.050	47.300	47.300	3,980,427
2022-01-04	49.800	50.550	48.550	49.700	49.700	1,922,704
2022-01-03	48.900	50.200	48.250	49.900	49.900	1,985,148
2021-12-31	49.300	50.000	47.500	49.000	49.000	1,480,476
2021-12-30	47.100	47.650	46.450	47.050	47.050	992,032
2021-12-29	48.500	48.500	46.750	47.100	47.100	3,089,163
2021-12-28	49.350	49.950	47.800	48.300	48.300	3,073,644
2021-12-24	48.650	49.750	48.250	49.050	49.050	1,685,171
2021-12-23	51.750	52.000	47.800	48.550	48.550	3,208,886
2021-12-22	50.500	51.900	49.100	51.550	51.550	1,822,937
2021-12-21	50.500	50.950	48.650	50.300	50.300	3,315,890
2021-12-20	51.700	53.000	50.200	50.500	50.500	2,260,798
2021-12-17	56.250	56.250	52.000	52.500	52.500	3,867,846
2021-12-16	58.400	58.550	54.150	56.250	56.250	3,017,580
2021-12-15	59.050	59.500	56.800	58.200	58.200	1,988,675
2021-12-14	59.500	59.500	57.550	59.100	59.100	1,447,721
2021-12-13	59.400	61.000	59.000	59.300	59.300	2,635,357
2021-12-10	56.550	61.200	56.050	59.750	59.750	8,421,541
2021-12-09	56.400	57.500	56.250	56.900	56.900	2,034,906
2021-12-08	54.700	56.950	54.700	55.850	55.850	2,024,812
2021-12-07	51.500	54.900	51.500	54.700	54.700	3,748,209
2021-12-06	52.300	52.500	50.750	50.900	50.900	1,746,570

← NewerPage 20 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.