LITIAN PICTURES HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09958 | 2020-06-22 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 0 | 6 | 0.340 | 0.335 | 0.350 | 1,750,160 | 0.340 | 0.335 | 0.350 | 0.285 | 0.365 | 5,491,000 | 0.3187 | -2.86% |
| 2025-08-29 | 0 | 21 | 0.350 | 0.345 | 0.350 | 16,730,659 | 0.350 | 0.345 | 0.350 | 0.246 | 0.420 | 48,582,000 | 0.3444 | -10.26% |
| 2025-07-31 | 0 | 22 | 0.390 | 0.390 | 0.400 | 31,564,635 | 0.390 | 0.390 | 0.400 | 0.087 | 0.480 | 126,881,400 | 0.2488 | 319.35% |
| 2025-06-30 | 0 | 21 | 0.093 | 0.087 | 0.095 | 2,410,330 | 0.093 | 0.087 | 0.095 | 0.088 | 0.101 | 25,613,000 | 0.0941 | -3.12% |
| 2025-05-30 | 0 | 20 | 0.096 | 0.091 | 0.096 | 2,254,419 | 0.096 | 0.091 | 0.096 | 0.085 | 0.110 | 24,437,000 | 0.0923 | 4.35% |
| 2025-04-30 | 0 | 19 | 0.092 | 0.092 | 0.093 | 4,728,482 | 0.092 | 0.092 | 0.093 | 0.084 | 0.110 | 49,790,000 | 0.0950 | -14.02% |
| 2025-03-31 | 0 | 21 | 0.107 | 0.104 | 0.107 | 5,814,008 | 0.107 | 0.104 | 0.107 | 0.093 | 0.139 | 51,331,000 | 0.1133 | 7.00% |
| 2025-02-28 | 0 | 20 | 0.100 | 0.099 | 0.100 | 1,166,272 | 0.100 | 0.099 | 0.100 | 0.096 | 0.126 | 11,059,700 | 0.1055 | -1.96% |
| 2025-01-28 | 0 | 19 | 0.102 | 0.098 | 0.102 | 1,410,939 | 0.102 | 0.098 | 0.102 | 0.093 | 0.124 | 13,552,000 | 0.1041 | -13.56% |
| 2024-12-31 | 0 | 20 | 0.118 | 0.118 | 0.119 | 2,894,293 | 0.118 | 0.118 | 0.119 | 0.116 | 0.160 | 22,365,000 | 0.1294 | -13.87% |
| 2024-11-29 | 0 | 21 | 0.137 | 0.137 | 0.140 | 10,200,319 | 0.137 | 0.137 | 0.140 | 0.120 | 0.191 | 67,897,000 | 0.1502 | -0.72% |
| 2024-10-31 | 0 | 21 | 0.138 | 0.138 | 0.140 | 35,941,205 | 0.138 | 0.138 | 0.140 | 0.134 | 0.270 | 175,058,000 | 0.2053 | -34.60% |
| 2024-09-30 | 0 | 19 | 0.211 | 0.211 | 0.212 | 356,960,994 | 0.211 | 0.211 | 0.212 | 0.188 | 2.740 | 379,491,025 | 0.9406 | -91.56% |
| 2024-08-30 | 0 | 22 | 2.500 | 2.470 | 2.500 | 66,677,540 | 2.500 | 2.470 | 2.500 | 2.210 | 3.160 | 25,373,000 | 2.6279 | -3.85% |
| 2024-07-31 | 0 | 22 | 2.600 | 2.600 | 2.610 | 69,600,798 | 2.600 | 2.600 | 2.610 | 1.500 | 3.200 | 26,153,666 | 2.6612 | 58.54% |
| 2024-06-28 | 0 | 19 | 1.640 | 1.570 | 1.900 | 6,547,400 | 1.640 | 1.570 | 1.900 | 1.590 | 2.600 | 3,269,000 | 2.0029 | -12.30% |
| 2024-05-31 | 0 | 21 | 1.870 | 1.870 | 1.980 | 22,269,540 | 1.870 | 1.870 | 1.980 | 1.710 | 3.880 | 7,876,000 | 2.8275 | -42.81% |
| 2024-04-30 | 0 | 20 | 3.270 | 3.210 | 3.340 | 64,450,084 | 3.270 | 3.210 | 3.340 | 1.220 | 5.090 | 22,731,600 | 2.8353 | -27.81% |
| 2024-03-28 | 0 | 20 | 4.530 | 4.650 | 4.670 | 176,634,962 | 4.530 | 4.650 | 4.670 | 2.760 | 5.310 | 49,074,850 | 3.5993 | 20.80% |
| 2024-02-29 | 0 | 19 | 3.750 | 3.750 | 3.790 | 82,445,456 | 3.750 | 3.750 | 3.790 | 1.300 | 3.840 | 56,276,192 | 1.4650 | 177.78% |
| 2024-01-31 | 0 | 22 | 1.350 | 1.350 | 1.420 | 19,465,812 | 1.350 | 1.350 | 1.420 | 1.150 | 1.700 | 14,042,008 | 1.3863 | 6.30% |
| 2023-12-29 | 0 | 19 | 1.270 | 1.260 | 1.370 | 157,238,560 | 1.270 | 1.260 | 1.370 | 0.940 | 1.450 | 133,883,000 | 1.1744 | -1.55% |
| 2023-11-30 | 0 | 22 | 1.290 | 1.140 | 1.290 | 1,627,092 | 1.290 | 1.140 | 1.290 | 0.930 | 1.500 | 1,411,924 | 1.1524 | 6.61% |
| 2023-10-31 | 0 | 20 | 1.210 | 1.130 | 1.210 | 1,435,740 | 1.210 | 1.130 | 1.210 | 1.060 | 1.520 | 1,128,000 | 1.2728 | -17.69% |
| 2023-09-29 | 0 | 19 | 1.470 | 1.340 | 1.490 | 37,398,068 | 1.470 | 1.340 | 1.490 | 0.880 | 1.930 | 29,390,773 | 1.2724 | 42.72% |
| 2023-08-31 | 0 | 23 | 1.030 | 0.980 | 1.050 | 4,976,930 | 1.030 | 0.980 | 1.050 | 0.880 | 1.100 | 5,036,000 | 0.9883 | 5.10% |
| 2023-07-31 | 0 | 20 | 0.980 | 0.930 | 0.990 | 2,825,950 | 0.980 | 0.930 | 0.990 | 0.890 | 1.110 | 2,884,000 | 0.9799 | -4.85% |
| 2023-06-30 | 0 | 21 | 1.030 | 0.990 | 1.090 | 4,781,500 | 1.030 | 0.990 | 1.090 | 0.770 | 1.090 | 5,345,000 | 0.8946 | 10.75% |
| 2023-05-31 | 0 | 21 | 0.930 | 0.870 | 0.930 | 2,127,950 | 0.930 | 0.870 | 0.930 | 0.860 | 1.120 | 2,217,000 | 0.9598 | -5.10% |
| 2023-04-28 | 0 | 17 | 0.980 | 0.950 | 0.980 | 2,644,300 | 0.980 | 0.950 | 0.980 | 0.910 | 1.140 | 2,681,000 | 0.9863 | -7.55% |
| 2023-03-31 | 0 | 23 | 1.060 | 1.010 | 1.060 | 7,537,335 | 1.060 | 1.010 | 1.060 | 0.860 | 1.160 | 7,978,472 | 0.9447 | 1.92% |
| 2023-02-28 | 0 | 20 | 1.040 | 0.910 | 1.040 | 1,401,330 | 1.040 | 0.910 | 1.040 | 0.860 | 1.060 | 1,546,000 | 0.9064 | 4.00% |
| 2023-01-31 | 0 | 18 | 1.000 | 1.000 | 1.030 | 1,124,660 | 1.000 | 1.000 | 1.030 | 0.810 | 1.140 | 1,079,000 | 1.0423 | -5.66% |
| 2022-12-30 | 0 | 20 | 1.060 | 1.050 | 1.080 | 1,594,920 | 1.060 | 1.050 | 1.080 | 1.020 | 1.160 | 1,474,000 | 1.0820 | 0.00% |
| 2022-11-30 | 0 | 22 | 1.060 | 1.040 | 1.070 | 1,432,350 | 1.060 | 1.040 | 1.070 | 1.010 | 1.150 | 1,319,000 | 1.0859 | 0.00% |
| 2022-10-31 | 0 | 20 | 1.060 | 1.040 | 1.070 | 709,890 | 1.060 | 1.040 | 1.070 | 1.000 | 1.160 | 652,000 | 1.0888 | -2.75% |
| 2022-09-30 | 0 | 21 | 1.090 | 1.050 | 1.080 | 6,312,150 | 1.090 | 1.050 | 1.080 | 1.000 | 1.170 | 5,944,000 | 1.0619 | -1.80% |
| 2022-08-31 | 0 | 23 | 1.110 | 1.080 | 1.140 | 10,961,130 | 1.110 | 1.080 | 1.140 | 0.970 | 1.290 | 9,603,000 | 1.1414 | -5.93% |
| 2022-07-29 | 0 | 20 | 1.180 | 1.110 | 1.250 | 8,993,110 | 1.180 | 1.110 | 1.250 | 1.050 | 1.330 | 7,520,000 | 1.1959 | -7.09% |
| 2022-06-30 | 0 | 21 | 1.270 | 1.150 | 1.270 | 11,391,420 | 1.270 | 1.150 | 1.270 | 1.050 | 1.350 | 9,142,000 | 1.2461 | -1.55% |
| 2022-05-31 | 0 | 20 | 1.290 | 1.200 | 1.290 | 8,461,550 | 1.290 | 1.200 | 1.290 | 1.030 | 1.400 | 6,883,000 | 1.2293 | 9.32% |
| 2022-04-29 | 0 | 18 | 1.180 | 1.180 | 1.240 | 13,182,630 | 1.180 | 1.180 | 1.240 | 1.080 | 1.410 | 10,260,000 | 1.2849 | 4.42% |
| 2022-03-31 | 0 | 23 | 1.130 | 1.090 | 1.130 | 8,311,970 | 1.130 | 1.090 | 1.130 | 0.920 | 1.270 | 7,429,000 | 1.1189 | -6.61% |
| 2022-02-28 | 0 | 17 | 1.210 | 1.100 | 1.220 | 5,866,420 | 1.210 | 1.100 | 1.220 | 1.080 | 1.270 | 5,097,000 | 1.1510 | 6.14% |
| 2022-01-31 | 0 | 21 | 1.140 | 1.100 | 1.140 | 15,877,500 | 1.140 | 1.100 | 1.140 | 1.020 | 1.350 | 13,587,000 | 1.1686 | -12.98% |
| 2021-12-31 | 0 | 22 | 1.310 | 1.280 | 1.310 | 19,734,253 | 1.310 | 1.280 | 1.310 | 1.270 | 1.450 | 14,739,621 | 1.3389 | -7.09% |
| 2021-11-30 | 0 | 22 | 1.410 | 1.330 | 1.410 | 22,792,800 | 1.410 | 1.330 | 1.410 | 1.230 | 1.450 | 16,861,000 | 1.3518 | 1.44% |
| 2021-10-29 | 0 | 18 | 1.390 | 1.350 | 1.430 | 18,296,230 | 1.390 | 1.350 | 1.430 | 1.340 | 1.740 | 12,711,000 | 1.4394 | -6.08% |
| 2021-09-30 | 0 | 21 | 1.480 | 1.440 | 1.480 | 30,867,410 | 1.480 | 1.440 | 1.480 | 1.330 | 1.530 | 21,506,000 | 1.4353 | -2.63% |
| 2021-08-31 | 0 | 22 | 1.520 | 1.460 | 1.520 | 42,330,360 | 1.520 | 1.460 | 1.520 | 1.110 | 1.580 | 29,017,000 | 1.4588 | 16.92% |
| 2021-07-30 | 0 | 21 | 1.300 | 1.290 | 1.410 | 36,476,470 | 1.300 | 1.290 | 1.410 | 1.290 | 1.500 | 25,302,000 | 1.4416 | -12.75% |
| 2021-06-30 | 0 | 21 | 1.490 | 1.440 | 1.490 | 33,083,850 | 1.490 | 1.440 | 1.490 | 1.400 | 1.640 | 21,399,000 | 1.5460 | -8.02% |
| 2021-05-31 | 0 | 20 | 1.620 | 1.570 | 1.630 | 24,133,330 | 1.620 | 1.570 | 1.630 | 1.450 | 1.670 | 15,908,000 | 1.5171 | 2.53% |
| 2021-04-30 | 0 | 19 | 1.580 | 1.550 | 1.580 | 24,260,928 | 1.580 | 1.550 | 1.580 | 1.430 | 1.750 | 15,605,159 | 1.5547 | 0.00% |
| 2021-03-31 | 0 | 23 | 1.580 | 1.560 | 1.590 | 55,892,820 | 1.580 | 1.560 | 1.590 | 1.510 | 1.700 | 34,759,000 | 1.6080 | -0.63% |
| 2021-02-26 | 0 | 18 | 1.590 | 1.560 | 1.590 | 40,690,440 | 1.590 | 1.560 | 1.590 | 1.480 | 1.880 | 25,350,000 | 1.6051 | 5.30% |
| 2021-01-29 | 0 | 20 | 1.510 | 1.480 | 1.510 | 16,295,040 | 1.510 | 1.480 | 1.510 | 1.460 | 1.620 | 10,613,000 | 1.5354 | -0.66% |
| 2020-12-31 | 0 | 22 | 1.520 | 1.480 | 1.520 | 18,670,640 | 1.520 | 1.480 | 1.520 | 1.330 | 1.550 | 12,616,000 | 1.4799 | 2.70% |
| 2020-11-30 | 0 | 21 | 1.480 | 1.460 | 1.480 | 17,197,380 | 1.480 | 1.460 | 1.480 | 1.420 | 1.570 | 11,483,000 | 1.4976 | -1.99% |
| 2020-10-30 | 0 | 18 | 1.510 | 1.480 | 1.510 | 13,521,940 | 1.510 | 1.480 | 1.510 | 1.450 | 1.620 | 8,893,000 | 1.5205 | -6.21% |
| 2020-09-30 | 0 | 22 | 1.610 | 1.540 | 1.600 | 45,060,930 | 1.610 | 1.540 | 1.600 | 1.510 | 1.770 | 27,996,000 | 1.6095 | -1.23% |
| 2020-08-31 | 0 | 21 | 1.630 | 1.630 | 1.640 | 63,815,520 | 1.630 | 1.630 | 1.640 | 1.450 | 1.830 | 39,097,000 | 1.6322 | -5.23% |
| 2020-07-31 | 0 | 22 | 1.720 | 1.710 | 1.720 | 84,930,806 | 1.720 | 1.710 | 1.720 | 1.140 | 1.750 | 57,941,000 | 1.4658 | 26.47% |
| 2020-06-30 | 0 | 6 | 1.360 | 1.350 | 1.370 | 96,234,810 | 1.360 | 1.350 | 1.370 | 1.340 | 2.520 | 54,096,000 | 1.7790 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy