Litian Pictures Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.910 | 1.940 | 1.890 | 1.920 | 1.920 | 58,000 |
| 2024-02-14 | 1.700 | 1.930 | 1.700 | 1.890 | 1.890 | 223,000 |
| 2024-02-09 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 122,000 |
| 2024-02-08 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 35,000 |
| 2024-02-07 | 1.530 | 1.750 | 1.530 | 1.660 | 1.660 | 20,000 |
| 2024-02-06 | 1.760 | 1.760 | 1.440 | 1.630 | 1.630 | 50,000 |
| 2024-02-05 | 1.660 | 1.750 | 1.660 | 1.710 | 1.710 | 222,000 |
| 2024-02-02 | 1.520 | 1.790 | 1.470 | 1.720 | 1.720 | 2,734,192 |
| 2024-02-01 | 1.360 | 1.540 | 1.300 | 1.420 | 1.420 | 47,037,000 |
| 2024-01-31 | 1.370 | 1.470 | 1.330 | 1.350 | 1.350 | 162,000 |
| 2024-01-30 | 1.280 | 1.380 | 1.260 | 1.370 | 1.370 | 38,000 |
| 2024-01-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-01-26 | 1.340 | 1.480 | 1.340 | 1.440 | 1.440 | 4,473,580 |
| 2024-01-25 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 22,000 |
| 2024-01-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-01-23 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 78,000 |
| 2024-01-22 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 1,654,000 |
| 2024-01-19 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 35,000 |
| 2024-01-18 | 1.560 | 1.700 | 1.150 | 1.340 | 1.340 | 2,092,000 |
| 2024-01-17 | 1.530 | 1.600 | 1.530 | 1.590 | 1.590 | 96,000 |
| 2024-01-16 | 1.470 | 1.650 | 1.470 | 1.640 | 1.640 | 207,000 |
| 2024-01-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 52,000 |
| 2024-01-12 | 1.480 | 1.580 | 1.480 | 1.550 | 1.550 | 91,000 |
| 2024-01-11 | 1.430 | 1.630 | 1.430 | 1.540 | 1.540 | 274,000 |
| 2024-01-10 | 1.490 | 1.600 | 1.440 | 1.440 | 1.440 | 175,000 |
| 2024-01-09 | 1.560 | 1.580 | 1.400 | 1.500 | 1.500 | 196,000 |
| 2024-01-08 | 1.330 | 1.490 | 1.260 | 1.440 | 1.440 | 474,000 |
| 2024-01-05 | 1.280 | 1.340 | 1.210 | 1.300 | 1.300 | 1,987,428 |
| 2024-01-04 | 1.370 | 1.380 | 1.300 | 1.300 | 1.300 | 194,000 |
| 2024-01-03 | 1.490 | 1.490 | 1.360 | 1.390 | 1.390 | 300,000 |
| 2024-01-02 | 1.270 | 1.500 | 1.270 | 1.320 | 1.320 | 1,441,000 |
| 2023-12-29 | 1.330 | 1.450 | 1.210 | 1.270 | 1.270 | 2,830,000 |
| 2023-12-28 | 1.300 | 1.390 | 1.290 | 1.350 | 1.350 | 15,627,000 |
| 2023-12-27 | 1.230 | 1.330 | 1.180 | 1.290 | 1.290 | 33,385,000 |
| 2023-12-22 | 1.180 | 1.220 | 1.100 | 1.180 | 1.180 | 39,279,000 |
| 2023-12-21 | 1.150 | 1.200 | 1.020 | 1.150 | 1.150 | 41,275,000 |
| 2023-12-20 | 1.120 | 1.200 | 1.030 | 1.150 | 1.150 | 1,050,000 |
| 2023-12-19 | 1.100 | 1.100 | 0.970 | 1.090 | 1.090 | 18,000 |
| 2023-12-18 | 1.080 | 1.100 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2023-12-15 | 1.120 | 1.120 | 0.940 | 1.010 | 1.010 | 3,000 |
| 2023-12-14 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 16,000 |
| 2023-12-13 | 1.220 | 1.220 | 1.040 | 1.140 | 1.140 | 58,000 |
| 2023-12-12 | 1.160 | 1.160 | 1.080 | 1.130 | 1.130 | 19,000 |
| 2023-12-11 | 1.060 | 1.240 | 1.060 | 1.170 | 1.170 | 245,000 |
| 2023-12-08 | 1.230 | 1.230 | 1.050 | 1.200 | 1.200 | 18,000 |
| 2023-12-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-12-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,000 |
| 2023-12-05 | 1.060 | 1.220 | 1.060 | 1.220 | 1.220 | 24,000 |
| 2023-12-04 | 1.400 | 1.400 | 1.230 | 1.230 | 1.230 | 23,000 |
| 2023-12-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2023-11-30 | 1.130 | 1.300 | 0.930 | 1.290 | 1.290 | 513,000 |
| 2023-11-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-11-28 | 1.190 | 1.260 | 1.180 | 1.260 | 1.260 | 47,000 |
| 2023-11-27 | 1.200 | 1.300 | 1.180 | 1.230 | 1.230 | 349,000 |
| 2023-11-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 70,000 |
| 2023-11-23 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 137,000 |
| 2023-11-22 | 1.210 | 1.270 | 1.200 | 1.260 | 1.260 | 34,000 |
| 2023-11-21 | 1.250 | 1.270 | 1.190 | 1.260 | 1.260 | 24,000 |
| 2023-11-20 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 62,000 |
| 2023-11-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
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.