Litian Pictures Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.700 | 3.740 | 3.600 | 3.650 | 3.650 | 267,000 |
| 2024-05-14 | 3.160 | 3.880 | 3.090 | 3.870 | 3.870 | 1,189,000 |
| 2024-05-13 | 2.930 | 3.250 | 2.930 | 3.160 | 3.160 | 185,000 |
| 2024-05-10 | 2.910 | 3.270 | 2.910 | 3.180 | 3.180 | 394,000 |
| 2024-05-09 | 2.750 | 3.290 | 2.750 | 3.090 | 3.090 | 300,000 |
| 2024-05-08 | 2.670 | 3.090 | 2.660 | 3.000 | 3.000 | 247,000 |
| 2024-05-07 | 2.610 | 3.020 | 2.610 | 3.020 | 3.020 | 454,000 |
| 2024-05-06 | 3.270 | 3.270 | 2.220 | 2.810 | 2.810 | 2,285,000 |
| 2024-05-03 | 3.050 | 3.280 | 2.870 | 3.230 | 3.230 | 35,000 |
| 2024-05-02 | 3.310 | 3.360 | 2.930 | 3.000 | 3.000 | 94,000 |
| 2024-04-30 | 3.640 | 3.710 | 3.200 | 3.270 | 3.270 | 382,000 |
| 2024-04-29 | 3.200 | 3.990 | 3.200 | 3.640 | 3.640 | 1,830,000 |
| 2024-04-26 | 2.000 | 3.210 | 1.990 | 3.200 | 3.200 | 3,510,000 |
| 2024-04-25 | 2.000 | 2.300 | 1.950 | 2.270 | 2.270 | 1,861,000 |
| 2024-04-24 | 1.500 | 2.400 | 1.310 | 2.080 | 2.080 | 2,617,000 |
| 2024-04-23 | 2.000 | 2.060 | 1.220 | 1.530 | 1.530 | 2,695,000 |
| 2024-04-22 | 2.000 | 3.190 | 2.000 | 2.160 | 2.160 | 2,038,600 |
| 2024-04-19 | 2.300 | 2.440 | 2.000 | 2.030 | 2.030 | 988,000 |
| 2024-04-18 | 3.160 | 3.160 | 2.450 | 2.450 | 2.450 | 1,003,000 |
| 2024-04-17 | 3.290 | 3.390 | 3.250 | 3.290 | 3.290 | 191,000 |
| 2024-04-16 | 3.750 | 3.780 | 3.300 | 3.470 | 3.470 | 896,000 |
| 2024-04-15 | 3.220 | 3.990 | 3.220 | 3.790 | 3.790 | 301,000 |
| 2024-04-12 | 3.470 | 3.590 | 3.170 | 3.320 | 3.320 | 291,000 |
| 2024-04-11 | 4.330 | 4.330 | 3.450 | 3.570 | 3.570 | 1,018,000 |
| 2024-04-10 | 4.560 | 4.620 | 4.090 | 4.090 | 4.090 | 418,000 |
| 2024-04-09 | 4.660 | 5.090 | 4.640 | 4.660 | 4.660 | 1,181,000 |
| 2024-04-08 | 4.910 | 5.000 | 4.640 | 4.770 | 4.770 | 976,000 |
| 2024-04-05 | 4.650 | 5.040 | 4.650 | 5.000 | 5.000 | 114,000 |
| 2024-04-03 | 4.420 | 4.990 | 4.420 | 4.840 | 4.840 | 225,000 |
| 2024-04-02 | 4.530 | 4.750 | 4.390 | 4.690 | 4.690 | 196,000 |
| 2024-03-28 | 4.780 | 5.030 | 4.470 | 4.530 | 4.530 | 529,000 |
| 2024-03-27 | 5.130 | 5.310 | 4.700 | 5.120 | 5.120 | 1,843,000 |
| 2024-03-26 | 4.140 | 5.160 | 4.060 | 5.090 | 5.090 | 2,009,000 |
| 2024-03-25 | 4.700 | 4.840 | 3.820 | 4.140 | 4.140 | 2,778,000 |
| 2024-03-22 | 4.460 | 4.710 | 4.230 | 4.590 | 4.590 | 2,265,000 |
| 2024-03-21 | 4.270 | 4.620 | 4.030 | 4.430 | 4.430 | 3,184,000 |
| 2024-03-20 | 3.500 | 4.240 | 3.320 | 4.190 | 4.190 | 3,684,850 |
| 2024-03-19 | 3.600 | 3.680 | 3.290 | 3.490 | 3.490 | 2,710,000 |
| 2024-03-18 | 3.360 | 3.850 | 3.360 | 3.660 | 3.660 | 3,333,000 |
| 2024-03-15 | 3.220 | 3.440 | 3.110 | 3.380 | 3.380 | 3,327,000 |
| 2024-03-14 | 3.160 | 3.280 | 3.160 | 3.220 | 3.220 | 2,886,000 |
| 2024-03-13 | 3.120 | 3.160 | 3.000 | 3.160 | 3.160 | 3,400,000 |
| 2024-03-12 | 3.020 | 3.150 | 2.990 | 3.140 | 3.140 | 3,177,000 |
| 2024-03-11 | 2.920 | 3.180 | 2.920 | 3.150 | 3.150 | 2,814,000 |
| 2024-03-08 | 3.110 | 3.160 | 2.760 | 3.010 | 3.010 | 3,141,000 |
| 2024-03-07 | 3.070 | 3.160 | 3.010 | 3.070 | 3.070 | 2,726,000 |
| 2024-03-06 | 3.030 | 3.280 | 3.020 | 3.250 | 3.250 | 2,095,000 |
| 2024-03-05 | 3.350 | 3.360 | 2.920 | 3.030 | 3.030 | 1,678,000 |
| 2024-03-04 | 3.720 | 3.840 | 3.260 | 3.500 | 3.500 | 991,000 |
| 2024-03-01 | 3.700 | 4.280 | 3.480 | 4.050 | 4.050 | 504,000 |
| 2024-02-29 | 3.470 | 3.840 | 3.450 | 3.750 | 3.750 | 488,000 |
| 2024-02-28 | 3.050 | 3.480 | 2.970 | 3.470 | 3.470 | 1,827,000 |
| 2024-02-27 | 2.550 | 3.100 | 2.550 | 3.060 | 3.060 | 802,000 |
| 2024-02-26 | 2.240 | 2.530 | 2.130 | 2.510 | 2.510 | 1,079,000 |
| 2024-02-23 | 1.910 | 2.150 | 1.880 | 2.140 | 2.140 | 726,000 |
| 2024-02-22 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 103,000 |
| 2024-02-21 | 1.930 | 2.020 | 1.930 | 2.010 | 2.010 | 140,000 |
| 2024-02-20 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-02-19 | 2.080 | 2.190 | 1.920 | 2.050 | 2.050 | 546,000 |
| 2024-02-16 | 1.990 | 2.090 | 1.980 | 2.020 | 2.020 | 64,000 |
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.