Litian Pictures Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.120	1.120	0.940	0.940	0.940	81,000
2023-05-23	0.960	0.960	0.940	0.940	0.940	35,000
2023-05-22	0.940	1.040	0.940	0.970	0.970	211,000
2023-05-19	0.960	1.120	0.930	0.930	0.930	300,000
2023-05-18	0.930	0.980	0.930	0.930	0.930	91,000
2023-05-17	0.950	0.960	0.920	0.930	0.930	92,000
2023-05-16	0.970	0.970	0.940	0.940	0.940	2,000
2023-05-15	0.990	0.990	0.930	0.930	0.930	45,000
2023-05-12	0.940	0.950	0.920	0.920	0.920	127,000
2023-05-11	0.960	0.980	0.940	0.940	0.940	100,000
2023-05-10	0.950	0.970	0.940	0.960	0.960	153,000
2023-05-09	0.940	0.970	0.940	0.950	0.950	264,000
2023-05-08	0.940	0.960	0.940	0.940	0.940	74,000
2023-05-05	0.940	0.970	0.930	0.970	0.970	34,000
2023-05-04	0.970	0.980	0.920	0.940	0.940	55,000
2023-05-03	0.980	0.980	0.980	0.980	0.980	3,000
2023-05-02	0.980	0.980	0.980	0.980	0.980	0
2023-04-28	0.940	1.000	0.910	0.980	0.980	307,000
2023-04-27	0.950	0.950	0.910	0.940	0.940	70,000
2023-04-26	0.930	0.970	0.920	0.960	0.960	48,000
2023-04-25	0.950	0.960	0.920	0.930	0.930	273,000
2023-04-24	0.980	0.980	0.950	0.950	0.950	578,000
2023-04-21	0.990	0.990	0.950	0.950	0.950	76,000
2023-04-20	0.960	0.990	0.960	0.990	0.990	109,000
2023-04-19	0.950	0.970	0.950	0.950	0.950	22,000
2023-04-18	0.980	0.980	0.950	0.950	0.950	102,000
2023-04-17	0.930	0.980	0.930	0.980	0.980	35,000
2023-04-14	0.980	1.000	0.950	0.950	0.950	74,000
2023-04-13	0.990	1.010	0.980	0.980	0.980	86,000
2023-04-12	1.010	1.010	0.990	0.990	0.990	100,000
2023-04-11	1.010	1.070	1.010	1.010	1.010	105,000
2023-04-06	1.020	1.100	0.990	1.090	1.090	480,000
2023-04-04	1.050	1.140	0.990	0.990	0.990	76,000
2023-04-03	1.060	1.060	0.970	1.050	1.050	140,000
2023-03-31	1.000	1.150	0.930	1.060	1.060	480,000
2023-03-30	1.000	1.000	1.000	1.000	1.000	0
2023-03-29	1.000	1.000	1.000	1.000	1.000	0
2023-03-28	1.050	1.050	1.000	1.000	1.000	44,000
2023-03-27	1.030	1.100	1.030	1.060	1.060	99,000
2023-03-24	1.010	1.050	1.010	1.030	1.030	97,000
2023-03-23	1.040	1.070	0.980	1.010	1.010	282,000
2023-03-22	0.940	1.040	0.940	1.040	1.040	134,000
2023-03-21	1.030	1.030	0.970	1.020	1.020	282,000
2023-03-20	0.980	1.070	0.920	1.040	1.040	482,000
2023-03-17	0.990	0.990	0.990	0.990	0.990	12,000
2023-03-16	1.000	1.000	0.960	0.960	0.960	10,000
2023-03-15	0.980	0.990	0.900	0.990	0.990	177,000
2023-03-14	1.010	1.070	0.990	1.030	1.030	432,000
2023-03-13	1.000	1.010	0.990	1.010	1.010	11,000
2023-03-10	0.990	1.000	0.990	1.000	1.000	18,000
2023-03-09	0.950	1.030	0.950	1.030	1.030	28,000
2023-03-08	0.920	1.160	0.920	1.000	1.000	154,000
2023-03-07	0.930	0.950	0.920	0.930	0.930	84,000
2023-03-06	0.880	1.070	0.880	0.910	0.910	1,746,472
2023-03-03	0.870	0.920	0.870	0.880	0.880	1,943,000
2023-03-02	0.890	0.920	0.860	0.900	0.900	1,387,000
2023-03-01	0.970	0.970	0.930	0.940	0.940	76,000
2023-02-28	0.880	1.060	0.860	1.040	1.040	1,215,000
2023-02-27	0.890	0.950	0.860	0.950	0.950	31,000
2023-02-24	0.890	0.890	0.890	0.890	0.890	4,000

← NewerPage 15 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.