Litian Pictures Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.320	1.320	1.230	1.280	1.280	321,000
2022-06-01	1.290	1.350	1.200	1.320	1.320	1,506,000
2022-05-31	1.260	1.320	1.220	1.290	1.290	359,000
2022-05-30	1.220	1.280	1.190	1.260	1.260	544,000
2022-05-27	1.170	1.240	1.170	1.240	1.240	315,000
2022-05-26	1.180	1.240	1.170	1.190	1.190	434,000
2022-05-25	1.170	1.250	1.150	1.230	1.230	134,000
2022-05-24	1.290	1.290	1.170	1.200	1.200	578,000
2022-05-23	1.310	1.350	1.270	1.300	1.300	225,000
2022-05-20	1.270	1.350	1.190	1.310	1.310	451,000
2022-05-19	1.280	1.280	1.200	1.270	1.270	552,000
2022-05-18	1.200	1.300	1.190	1.280	1.280	716,000
2022-05-17	1.320	1.320	1.160	1.170	1.170	472,000
2022-05-16	1.300	1.320	1.180	1.320	1.320	488,000
2022-05-13	1.150	1.380	1.150	1.330	1.330	1,043,000
2022-05-12	1.160	1.170	1.150	1.150	1.150	61,000
2022-05-11	1.190	1.190	1.160	1.160	1.160	38,000
2022-05-10	1.220	1.230	1.200	1.210	1.210	75,000
2022-05-06	1.190	1.220	1.150	1.220	1.220	42,000
2022-05-05	1.280	1.280	1.150	1.190	1.190	47,000
2022-05-04	1.390	1.400	1.160	1.280	1.280	173,000
2022-05-03	1.350	1.350	1.030	1.340	1.340	136,000
2022-04-29	1.330	1.340	1.120	1.180	1.180	385,000
2022-04-28	1.290	1.390	1.290	1.330	1.330	466,000
2022-04-27	1.360	1.360	1.240	1.290	1.290	1,112,000
2022-04-26	1.400	1.410	1.360	1.370	1.370	454,000
2022-04-25	1.390	1.400	1.320	1.400	1.400	584,000
2022-04-22	1.370	1.390	1.360	1.390	1.390	590,000
2022-04-21	1.350	1.390	1.270	1.380	1.380	986,000
2022-04-20	1.340	1.350	1.300	1.350	1.350	420,000
2022-04-19	1.320	1.350	1.260	1.350	1.350	1,130,000
2022-04-14	1.210	1.330	1.210	1.320	1.320	534,000
2022-04-13	1.330	1.330	1.200	1.210	1.210	335,000
2022-04-12	1.310	1.340	1.230	1.330	1.330	253,000
2022-04-11	1.290	1.330	1.240	1.310	1.310	506,000
2022-04-08	1.180	1.300	1.130	1.300	1.300	748,000
2022-04-07	1.220	1.240	1.120	1.170	1.170	255,000
2022-04-06	1.180	1.250	1.110	1.220	1.220	861,000
2022-04-04	1.220	1.220	1.180	1.180	1.180	4,000
2022-04-01	1.110	1.250	1.080	1.150	1.150	637,000
2022-03-31	1.110	1.150	1.100	1.130	1.130	818,000
2022-03-30	1.010	1.120	1.010	1.110	1.110	949,000
2022-03-29	1.050	1.070	1.010	1.010	1.010	130,000
2022-03-28	1.030	1.090	1.030	1.080	1.080	199,000
2022-03-25	1.070	1.090	1.040	1.060	1.060	275,000
2022-03-24	1.140	1.150	1.080	1.100	1.100	313,000
2022-03-23	1.160	1.200	1.070	1.140	1.140	1,057,000
2022-03-22	1.140	1.180	1.090	1.170	1.170	649,000
2022-03-21	1.130	1.160	1.030	1.150	1.150	486,000
2022-03-18	1.160	1.160	1.060	1.130	1.130	399,000
2022-03-17	1.160	1.170	1.010	1.170	1.170	152,000
2022-03-16	1.090	1.170	0.920	1.160	1.160	140,000
2022-03-15	1.110	1.120	1.050	1.090	1.090	153,000
2022-03-14	1.150	1.150	1.080	1.110	1.110	152,000
2022-03-11	1.170	1.170	1.100	1.150	1.150	129,000
2022-03-10	1.190	1.200	1.160	1.170	1.170	96,000
2022-03-09	1.200	1.200	1.150	1.190	1.190	196,000
2022-03-08	1.200	1.220	1.170	1.210	1.210	126,000
2022-03-07	1.220	1.260	1.160	1.200	1.200	289,000
2022-03-04	1.210	1.270	1.150	1.230	1.230	384,000

← NewerPage 19 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.