China Literature Limited - 0772.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	40.4	39.46	39.46	40.4	38.52	898,876
October 02, 2025	39.48	39.5	39.5	40.16	39.12	1.77M
September 30, 2025	39.3	39.48	39.48	39.7	38.56	3.95M
September 29, 2025	39.2	39.26	39.26	39.7	38.46	5.95M
September 26, 2025	40.04	39.04	39.04	40.76	38.78	4.86M
September 25, 2025	40.8	40.3	40.3	41.24	40.02	4.32M
September 24, 2025	41.72	40.9	40.9	41.72	40.54	5.54M
September 23, 2025	42.4	41.36	41.36	42.62	40.74	2.88M
September 22, 2025	42.54	42.5	42.5	42.94	41.56	3.3M
September 19, 2025	43.86	42.5	42.5	44	42.04	5.08M
September 18, 2025	43	43.3	43.3	44.06	41.72	6.14M
September 17, 2025	41	43	43	43.36	40.68	7.03M
September 16, 2025	41.66	40.6	40.6	42.18	39.62	5.32M
September 15, 2025	42.5	41.84	41.84	42.5	41.2	3.63M
September 12, 2025	42	42.34	42.34	43.3	41.56	5.07M
September 11, 2025	42.04	41.52	41.52	42.04	40.88	4.09M
September 10, 2025	42.36	42.16	42.16	42.94	41.42	4.72M
September 09, 2025	41.5	42.32	42.32	42.6	40.98	6.37M
September 08, 2025	41.36	40.96	40.96	41.4	39.92	4.61M
September 05, 2025	42.14	41.56	41.56	42.18	40.58	6.51M
September 04, 2025	39.7	41.82	41.82	42.2	39.7	13.85M
September 03, 2025	38.9	39.5	39.5	40	38.88	5.02M
September 02, 2025	40.24	38.88	38.88	40.24	38.42	5.28M
September 01, 2025	41.28	40.38	40.38	41.28	39.48	5.31M
August 29, 2025	40.92	40.56	40.56	40.92	39.9	4.64M
August 28, 2025	40.6	40.66	40.66	40.98	39.82	6.1M
August 27, 2025	41.62	41.26	41.26	43.6	40.88	10.7M
August 26, 2025	41.24	41.62	41.62	42.44	41.02	10.78M
August 25, 2025	41.92	41.26	41.26	41.96	40.32	9.67M
August 22, 2025	41.4	40.92	40.92	41.5	39.58	9.03M
August 21, 2025	42.16	40.38	40.38	43	39.74	12M
August 20, 2025	41.98	42.12	42.12	42.48	40.2	15.86M
August 19, 2025	42.5	43.06	43.06	45.28	42.16	24.24M
August 18, 2025	39.14	43.16	43.16	46.88	39.1	45.27M
August 15, 2025	35.82	37.42	37.42	38.14	35.5	13.99M
August 14, 2025	37	35.82	35.82	37.34	35.4	16.11M
August 13, 2025	31.9	37.32	37.32	37.32	31.9	37.8M
August 12, 2025	32.08	31.2	31.2	32.08	30.76	2.94M
August 11, 2025	30.78	31.92	31.92	32.22	30.68	4.47M
August 08, 2025	31.8	30.78	30.78	31.8	30.36	3.13M
August 07, 2025	32.18	31.7	31.7	32.3	31.42	1.66M
August 06, 2025	31.6	32.04	32.04	32.18	31.36	3.1M
August 05, 2025	31.1	31.6	31.6	31.62	30.78	2.43M
August 04, 2025	29.7	30.9	30.9	31.06	29.4	3.02M
August 01, 2025	30.9	29.9	29.9	31.2	29.8	3.58M
July 31, 2025	31.3	30.9	30.9	31.7	30.6	3.69M
July 30, 2025	31.2	31.35	31.35	32.45	30.85	6.92M
July 29, 2025	30.65	31.1	31.1	31.15	30.1	3.55M
July 28, 2025	31.15	30.95	30.95	31.7	30.65	3.81M
July 25, 2025	31.55	31.1	31.1	31.55	30.85	3.85M
July 24, 2025	31.05	31.5	31.5	31.75	30.6	4.02M
July 23, 2025	30.45	30.85	30.85	31	30.45	4.34M
July 22, 2025	30.5	30.3	30.3	30.8	30	5.52M
July 21, 2025	32.55	30.5	30.5	32.7	30.25	11.01M
July 18, 2025	32.4	32.5	32.5	33.05	32.15	4.03M
July 17, 2025	31.75	32.05	32.05	32.15	31.3	3.43M
July 16, 2025	30.85	31.7	31.7	32.65	30.7	7.56M
July 15, 2025	30.4	30.8	30.8	31.2	30.2	2.89M
July 14, 2025	30.4	30.5	30.5	30.6	29.8	2.61M
July 11, 2025	30.1	30.1	30.1	30.7	29.85	3.31M

China Literature Limited (0772.HK) HKSE