Litian Pictures Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.140	1.190	1.070	1.170	1.170	423,000
2022-08-26	1.150	1.160	1.090	1.140	1.140	213,000
2022-08-25	1.180	1.190	1.100	1.150	1.150	442,000
2022-08-24	1.130	1.220	1.040	1.180	1.180	744,000
2022-08-23	1.010	1.210	0.970	1.170	1.170	363,000
2022-08-22	1.020	1.020	0.980	1.010	1.010	301,000
2022-08-19	1.030	1.070	0.990	1.020	1.020	354,000
2022-08-18	1.040	1.040	1.020	1.030	1.030	302,000
2022-08-17	1.050	1.120	1.030	1.030	1.030	215,000
2022-08-16	1.120	1.120	1.060	1.060	1.060	154,000
2022-08-15	1.130	1.150	1.090	1.130	1.130	120,000
2022-08-12	1.140	1.150	1.110	1.150	1.150	331,000
2022-08-11	1.170	1.180	1.120	1.140	1.140	243,000
2022-08-10	1.210	1.210	1.110	1.170	1.170	750,000
2022-08-09	1.170	1.230	1.150	1.220	1.220	716,000
2022-08-08	1.180	1.200	1.150	1.170	1.170	177,000
2022-08-05	1.220	1.230	1.150	1.150	1.150	333,000
2022-08-04	1.200	1.260	1.170	1.220	1.220	783,000
2022-08-03	1.170	1.290	1.130	1.210	1.210	908,000
2022-08-02	1.190	1.190	1.140	1.170	1.170	778,000
2022-08-01	1.180	1.260	1.130	1.210	1.210	868,000
2022-07-29	1.170	1.180	1.150	1.180	1.180	432,000
2022-07-28	1.160	1.280	1.150	1.240	1.240	1,959,000
2022-07-27	1.130	1.180	1.050	1.180	1.180	1,057,000
2022-07-26	1.190	1.190	1.100	1.130	1.130	238,000
2022-07-25	1.130	1.200	1.120	1.200	1.200	671,000
2022-07-22	1.170	1.200	1.170	1.170	1.170	197,000
2022-07-21	1.190	1.190	1.170	1.170	1.170	62,000
2022-07-20	1.180	1.200	1.110	1.190	1.190	333,000
2022-07-19	1.190	1.190	1.180	1.180	1.180	22,000
2022-07-18	1.180	1.330	1.180	1.200	1.200	444,000
2022-07-15	1.230	1.230	1.210	1.210	1.210	52,000
2022-07-14	1.260	1.260	1.210	1.230	1.230	200,000
2022-07-13	1.210	1.320	1.210	1.270	1.270	363,000
2022-07-12	1.250	1.250	1.210	1.210	1.210	38,000
2022-07-11	1.280	1.280	1.210	1.250	1.250	100,000
2022-07-08	1.210	1.290	1.170	1.280	1.280	490,000
2022-07-07	1.200	1.230	1.170	1.180	1.180	364,000
2022-07-06	1.240	1.280	1.190	1.200	1.200	373,000
2022-07-05	1.170	1.240	1.160	1.200	1.200	32,000
2022-07-04	1.270	1.270	1.160	1.240	1.240	93,000
2022-06-30	1.270	1.290	1.270	1.270	1.270	197,000
2022-06-29	1.270	1.300	1.270	1.270	1.270	227,000
2022-06-28	1.220	1.330	1.220	1.270	1.270	707,000
2022-06-27	1.220	1.220	1.220	1.220	1.220	55,000
2022-06-24	1.230	1.240	1.230	1.230	1.230	108,000
2022-06-23	1.240	1.250	1.230	1.240	1.240	244,000
2022-06-22	1.230	1.260	1.230	1.240	1.240	92,000
2022-06-21	1.250	1.250	1.200	1.230	1.230	1,047,000
2022-06-20	1.250	1.250	1.200	1.250	1.250	691,000
2022-06-17	1.230	1.290	1.230	1.270	1.270	210,000
2022-06-16	1.230	1.270	1.210	1.240	1.240	470,000
2022-06-15	1.320	1.320	1.170	1.230	1.230	1,276,000
2022-06-14	1.230	1.300	1.120	1.290	1.290	404,000
2022-06-13	1.210	1.280	1.150	1.230	1.230	289,000
2022-06-10	1.130	1.190	1.130	1.190	1.190	104,000
2022-06-09	1.170	1.210	1.050	1.200	1.200	335,000
2022-06-08	1.220	1.220	1.140	1.170	1.170	353,000
2022-06-07	1.270	1.280	1.210	1.240	1.240	194,000
2022-06-06	1.280	1.280	1.210	1.270	1.270	312,000

← NewerPage 18 of 21 · 1,230 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.