Litian Pictures Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.200	1.240	1.160	1.210	1.210	66,000
2022-03-02	1.180	1.240	1.130	1.200	1.200	183,000
2022-03-01	1.260	1.260	1.120	1.210	1.210	88,000
2022-02-28	1.200	1.220	1.190	1.210	1.210	50,000
2022-02-25	1.190	1.250	1.190	1.210	1.210	2,000
2022-02-24	1.250	1.260	1.190	1.190	1.190	3,000
2022-02-23	1.250	1.250	1.250	1.250	1.250	4,000
2022-02-22	1.180	1.230	1.180	1.190	1.190	138,000
2022-02-21	1.130	1.230	1.100	1.210	1.210	1,033,000
2022-02-18	1.220	1.260	1.110	1.110	1.110	812,000
2022-02-17	1.220	1.260	1.150	1.240	1.240	408,000
2022-02-16	1.170	1.270	1.160	1.220	1.220	258,000
2022-02-15	1.130	1.190	1.090	1.170	1.170	365,000
2022-02-14	1.130	1.130	1.120	1.130	1.130	214,000
2022-02-11	1.120	1.160	1.120	1.140	1.140	172,000
2022-02-10	1.100	1.160	1.100	1.120	1.120	281,000
2022-02-09	1.120	1.140	1.080	1.100	1.100	310,000
2022-02-08	1.120	1.130	1.080	1.120	1.120	666,000
2022-02-07	1.140	1.240	1.100	1.120	1.120	365,000
2022-02-04	1.140	1.140	1.140	1.140	1.140	16,000
2022-01-31	1.060	1.140	1.060	1.140	1.140	74,000
2022-01-28	1.130	1.190	1.080	1.100	1.100	555,000
2022-01-27	1.130	1.130	1.130	1.130	1.130	0
2022-01-26	1.130	1.140	1.100	1.140	1.140	753,000
2022-01-25	1.160	1.180	1.100	1.130	1.130	361,000
2022-01-24	1.110	1.190	1.070	1.160	1.160	1,046,000
2022-01-21	1.120	1.120	1.080	1.110	1.110	117,000
2022-01-20	1.140	1.140	1.110	1.110	1.110	513,000
2022-01-19	1.290	1.290	1.120	1.140	1.140	752,000
2022-01-18	1.220	1.220	1.100	1.160	1.160	124,000
2022-01-17	1.220	1.330	1.190	1.220	1.220	304,000
2022-01-14	1.070	1.350	1.020	1.220	1.220	1,302,000
2022-01-13	1.110	1.110	1.050	1.060	1.060	882,000
2022-01-12	1.110	1.150	1.040	1.100	1.100	1,563,000
2022-01-11	1.160	1.190	1.070	1.090	1.090	301,000
2022-01-10	1.260	1.340	1.160	1.160	1.160	1,313,000
2022-01-07	1.290	1.290	1.260	1.290	1.290	895,000
2022-01-06	1.300	1.300	1.260	1.290	1.290	956,000
2022-01-05	1.280	1.310	1.280	1.300	1.300	918,000
2022-01-04	1.310	1.330	1.280	1.280	1.280	858,000
2022-01-03	1.310	1.310	1.310	1.310	1.310	0
2021-12-31	1.310	1.330	1.310	1.310	1.310	837,000
2021-12-30	1.290	1.320	1.270	1.300	1.300	937,000
2021-12-29	1.290	1.300	1.270	1.290	1.290	555,000
2021-12-28	1.320	1.330	1.280	1.300	1.300	793,000
2021-12-24	1.330	1.330	1.300	1.320	1.320	647,000
2021-12-23	1.310	1.330	1.290	1.320	1.320	489,000
2021-12-22	1.340	1.350	1.320	1.340	1.340	580,000
2021-12-21	1.330	1.350	1.330	1.340	1.340	503,000
2021-12-20	1.360	1.370	1.330	1.330	1.330	640,000
2021-12-17	1.360	1.360	1.330	1.360	1.360	633,000
2021-12-16	1.370	1.370	1.340	1.370	1.370	583,000
2021-12-15	1.400	1.430	1.340	1.340	1.340	630,000
2021-12-14	1.340	1.420	1.320	1.400	1.400	675,000
2021-12-13	1.360	1.360	1.340	1.350	1.350	612,000
2021-12-10	1.360	1.370	1.350	1.360	1.360	609,000
2021-12-09	1.360	1.380	1.320	1.380	1.380	374,000
2021-12-08	1.370	1.380	1.340	1.380	1.380	262,000
2021-12-07	1.350	1.380	1.330	1.380	1.380	237,000
2021-12-06	1.430	1.430	1.330	1.360	1.360	399,000

← NewerPage 20 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.