China Literature Limited (HKG:0772)
Hong Kong
· Delayed Price · Currency is HKD 36.46
+0.66 (1.84%)
At close: Dec 5, 2025
China Literature Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.84 | 36.84 | 35.40 | 36.46 | 36.46 | 1.84% | 2,436,347 |
| Dec 4, 2025 | 36.14 | 36.18 | 35.42 | 35.80 | 35.80 | -0.94% | 3,678,282 |
| Dec 3, 2025 | 37.02 | 37.30 | 35.80 | 36.14 | 36.14 | -2.38% | 3,701,800 |
| Dec 2, 2025 | 38.20 | 38.20 | 36.82 | 37.02 | 37.02 | -2.01% | 1,345,600 |
| Dec 1, 2025 | 37.54 | 38.08 | 37.12 | 37.78 | 37.78 | 0.64% | 1,949,072 |
| Nov 28, 2025 | 37.44 | 38.14 | 37.26 | 37.54 | 37.54 | 0.81% | 1,627,280 |
| Nov 27, 2025 | 37.48 | 37.84 | 36.84 | 37.24 | 37.24 | -0.64% | 2,986,800 |
| Nov 26, 2025 | 38.20 | 38.22 | 37.26 | 37.48 | 37.48 | -1.88% | 3,817,102 |
| Nov 25, 2025 | 37.00 | 39.28 | 36.72 | 38.20 | 38.20 | 3.97% | 7,345,678 |
| Nov 24, 2025 | 35.02 | 37.06 | 34.88 | 36.74 | 36.74 | 5.39% | 6,468,574 |
| Nov 21, 2025 | 34.00 | 35.44 | 33.30 | 34.86 | 34.86 | -0.11% | 6,918,443 |
| Nov 20, 2025 | 36.54 | 36.54 | 34.36 | 34.90 | 34.90 | -3.32% | 5,615,773 |
| Nov 19, 2025 | 36.80 | 36.86 | 35.84 | 36.10 | 36.10 | -1.90% | 3,671,613 |
| Nov 18, 2025 | 37.74 | 37.74 | 36.28 | 36.80 | 36.80 | -2.54% | 3,473,630 |
| Nov 17, 2025 | 38.16 | 38.38 | 37.30 | 37.76 | 37.76 | -1.05% | 3,837,300 |
| Nov 14, 2025 | 38.74 | 39.12 | 37.98 | 38.16 | 38.16 | -2.75% | 2,640,400 |
| Nov 13, 2025 | 39.90 | 39.90 | 38.36 | 39.24 | 39.24 | -1.60% | 3,199,577 |
| Nov 12, 2025 | 39.00 | 40.16 | 38.78 | 39.88 | 39.88 | 1.12% | 2,103,930 |
| Nov 11, 2025 | 40.12 | 40.28 | 38.60 | 39.44 | 39.44 | -1.00% | 2,463,732 |
| Nov 10, 2025 | 39.30 | 40.08 | 38.70 | 39.84 | 39.84 | 2.68% | 3,604,400 |
| Nov 7, 2025 | 39.30 | 39.80 | 38.28 | 38.80 | 38.80 | -2.81% | 3,974,812 |
| Nov 6, 2025 | 41.00 | 41.02 | 39.48 | 39.92 | 39.92 | -2.63% | 5,620,322 |
| Nov 5, 2025 | 41.80 | 41.80 | 39.78 | 41.00 | 41.00 | -3.21% | 5,351,820 |
| Nov 4, 2025 | 44.52 | 44.80 | 42.08 | 42.36 | 42.36 | -3.68% | 5,910,356 |
| Nov 3, 2025 | 42.50 | 45.34 | 42.22 | 43.98 | 43.98 | 5.27% | 8,053,391 |
| Oct 31, 2025 | 43.38 | 45.50 | 41.38 | 41.78 | 41.78 | -3.69% | 10,393,740 |
| Oct 30, 2025 | 40.60 | 43.48 | 40.60 | 43.38 | 43.38 | 6.90% | 8,649,468 |
| Oct 28, 2025 | 41.46 | 41.82 | 40.20 | 40.58 | 40.58 | -1.50% | 4,106,914 |
| Oct 27, 2025 | 40.30 | 41.54 | 39.60 | 41.20 | 41.20 | 5.26% | 8,955,589 |
| Oct 24, 2025 | 37.68 | 39.18 | 37.68 | 39.14 | 39.14 | 4.88% | 5,984,861 |
| Oct 23, 2025 | 37.04 | 37.82 | 36.12 | 37.32 | 37.32 | 0.70% | 3,066,101 |
| Oct 22, 2025 | 37.40 | 37.54 | 36.86 | 37.06 | 37.06 | -1.28% | 1,723,032 |
| Oct 21, 2025 | 37.50 | 38.50 | 37.44 | 37.54 | 37.54 | 0.86% | 2,604,165 |
| Oct 20, 2025 | 36.00 | 37.38 | 35.80 | 37.22 | 37.22 | 4.49% | 3,697,784 |
| Oct 17, 2025 | 37.20 | 37.26 | 35.38 | 35.62 | 35.62 | -4.14% | 2,942,837 |
| Oct 16, 2025 | 36.46 | 37.18 | 36.20 | 37.16 | 37.16 | 1.92% | 3,011,462 |
| Oct 15, 2025 | 36.26 | 36.58 | 35.46 | 36.46 | 36.46 | 0.66% | 6,879,215 |
| Oct 14, 2025 | 37.40 | 37.86 | 36.02 | 36.22 | 36.22 | -3.16% | 3,669,959 |
| Oct 13, 2025 | 36.62 | 38.16 | 36.22 | 37.40 | 37.40 | -2.09% | 7,590,341 |
| Oct 10, 2025 | 39.88 | 39.88 | 38.08 | 38.20 | 38.20 | -5.91% | 5,588,640 |
| Oct 9, 2025 | 39.04 | 40.80 | 39.04 | 40.60 | 40.60 | 4.75% | 7,726,055 |
| Oct 8, 2025 | 39.22 | 39.22 | 37.80 | 38.76 | 38.76 | -1.17% | 1,809,999 |
| Oct 6, 2025 | 39.48 | 39.48 | 38.48 | 39.22 | 39.22 | -0.61% | 892,244 |
| Oct 3, 2025 | 40.40 | 40.40 | 38.52 | 39.46 | 39.46 | -0.10% | 898,876 |
| Oct 2, 2025 | 39.48 | 40.16 | 39.12 | 39.50 | 39.50 | 0.05% | 1,769,295 |
| Sep 30, 2025 | 39.30 | 39.70 | 38.56 | 39.48 | 39.48 | 0.56% | 3,928,683 |
| Sep 29, 2025 | 39.20 | 39.70 | 38.46 | 39.26 | 39.26 | 0.56% | 5,948,659 |
| Sep 26, 2025 | 40.04 | 40.76 | 38.78 | 39.04 | 39.04 | -3.13% | 4,854,565 |
| Sep 25, 2025 | 40.80 | 41.24 | 40.02 | 40.30 | 40.30 | -1.47% | 4,323,099 |
| Sep 24, 2025 | 41.72 | 41.72 | 40.54 | 40.90 | 40.90 | -1.11% | 5,540,200 |
| Sep 23, 2025 | 42.40 | 42.62 | 40.74 | 41.36 | 41.36 | -2.68% | 2,875,600 |
| Sep 22, 2025 | 42.54 | 42.94 | 41.56 | 42.50 | 42.50 | - | 3,288,826 |
| Sep 19, 2025 | 43.86 | 44.00 | 42.04 | 42.50 | 42.50 | -1.85% | 5,079,112 |
| Sep 18, 2025 | 43.00 | 44.06 | 41.72 | 43.30 | 43.30 | 0.70% | 6,138,852 |
| Sep 17, 2025 | 41.00 | 43.36 | 40.68 | 43.00 | 43.00 | 5.91% | 7,030,248 |
| Sep 16, 2025 | 41.66 | 42.18 | 39.62 | 40.60 | 40.60 | -2.96% | 5,321,728 |
| Sep 15, 2025 | 42.50 | 42.50 | 41.20 | 41.84 | 41.84 | -1.18% | 3,632,478 |
| Sep 12, 2025 | 42.00 | 43.30 | 41.56 | 42.34 | 42.34 | 1.97% | 5,059,877 |
| Sep 11, 2025 | 42.04 | 42.04 | 40.88 | 41.52 | 41.52 | -1.52% | 4,092,923 |
| Sep 10, 2025 | 42.36 | 42.94 | 41.42 | 42.16 | 42.16 | -0.38% | 4,720,203 |
| Sep 9, 2025 | 41.50 | 42.60 | 40.98 | 42.32 | 42.32 | 3.32% | 6,369,143 |
| Sep 8, 2025 | 41.36 | 41.40 | 39.92 | 40.96 | 40.96 | -1.44% | 4,613,308 |
| Sep 5, 2025 | 42.14 | 42.18 | 40.58 | 41.56 | 41.56 | -0.62% | 6,652,093 |
| Sep 4, 2025 | 39.70 | 42.20 | 39.70 | 41.82 | 41.82 | 5.87% | 13,852,660 |
| Sep 3, 2025 | 38.90 | 40.00 | 38.88 | 39.50 | 39.50 | 1.59% | 5,017,515 |
| Sep 2, 2025 | 40.24 | 40.24 | 38.42 | 38.88 | 38.88 | -3.71% | 5,275,158 |
| Sep 1, 2025 | 41.28 | 41.28 | 39.48 | 40.38 | 40.38 | -0.44% | 5,312,093 |
| Aug 29, 2025 | 40.92 | 40.92 | 39.90 | 40.56 | 40.56 | -0.25% | 4,638,688 |
| Aug 28, 2025 | 40.60 | 40.98 | 39.82 | 40.66 | 40.66 | -1.45% | 6,099,319 |
| Aug 27, 2025 | 41.62 | 43.60 | 40.88 | 41.26 | 41.26 | -0.86% | 10,691,170 |
| Aug 26, 2025 | 41.24 | 42.44 | 41.02 | 41.62 | 41.62 | 0.87% | 10,783,700 |
| Aug 25, 2025 | 41.92 | 41.96 | 40.32 | 41.26 | 41.26 | 0.83% | 9,666,428 |
| Aug 22, 2025 | 41.40 | 41.50 | 39.58 | 40.92 | 40.92 | 1.34% | 9,028,731 |
| Aug 21, 2025 | 42.16 | 43.00 | 39.74 | 40.38 | 40.38 | -4.13% | 11,995,290 |
| Aug 20, 2025 | 41.98 | 42.48 | 40.20 | 42.12 | 42.12 | -2.18% | 15,850,610 |
| Aug 19, 2025 | 42.50 | 45.28 | 42.16 | 43.06 | 43.06 | -0.23% | 24,234,540 |
| Aug 18, 2025 | 39.14 | 46.88 | 39.10 | 43.16 | 43.16 | 15.34% | 45,267,490 |
| Aug 15, 2025 | 35.82 | 38.14 | 35.50 | 37.42 | 37.42 | 4.47% | 13,992,170 |
| Aug 14, 2025 | 37.00 | 37.34 | 35.40 | 35.82 | 35.82 | -4.02% | 16,106,230 |
| Aug 13, 2025 | 31.90 | 37.32 | 31.90 | 37.32 | 37.32 | 19.62% | 37,801,190 |
| Aug 12, 2025 | 32.08 | 32.08 | 30.76 | 31.20 | 31.20 | -2.26% | 2,941,105 |
| Aug 11, 2025 | 30.78 | 32.22 | 30.68 | 31.92 | 31.92 | 3.70% | 4,471,405 |
| Aug 8, 2025 | 31.80 | 31.80 | 30.36 | 30.78 | 30.78 | -2.90% | 3,129,093 |
| Aug 7, 2025 | 32.18 | 32.30 | 31.42 | 31.70 | 31.70 | -1.06% | 1,660,585 |
| Aug 6, 2025 | 31.60 | 32.18 | 31.36 | 32.04 | 32.04 | 1.39% | 3,101,629 |
| Aug 5, 2025 | 31.10 | 31.62 | 30.78 | 31.60 | 31.60 | 2.27% | 2,431,417 |
| Aug 4, 2025 | 29.70 | 31.06 | 29.40 | 30.90 | 30.90 | 3.34% | 3,015,943 |
| Aug 1, 2025 | 30.90 | 31.20 | 29.80 | 29.90 | 29.90 | -3.24% | 3,575,514 |
| Jul 31, 2025 | 31.30 | 31.70 | 30.60 | 30.90 | 30.90 | -1.44% | 3,690,441 |
| Jul 30, 2025 | 31.20 | 32.45 | 30.85 | 31.35 | 31.35 | 0.80% | 6,919,432 |
| Jul 29, 2025 | 30.65 | 31.15 | 30.10 | 31.10 | 31.10 | 0.48% | 3,547,796 |
| Jul 28, 2025 | 31.15 | 31.70 | 30.65 | 30.95 | 30.95 | -0.48% | 3,809,946 |
| Jul 25, 2025 | 31.55 | 31.55 | 30.85 | 31.10 | 31.10 | -1.27% | 3,851,744 |
| Jul 24, 2025 | 31.05 | 31.75 | 30.60 | 31.50 | 31.50 | 2.11% | 4,023,271 |
| Jul 23, 2025 | 30.45 | 31.00 | 30.45 | 30.85 | 30.85 | 1.82% | 4,340,833 |
| Jul 22, 2025 | 30.50 | 30.80 | 30.00 | 30.30 | 30.30 | -0.66% | 5,512,659 |
| Jul 21, 2025 | 32.55 | 32.70 | 30.25 | 30.50 | 30.50 | -6.15% | 11,005,670 |
| Jul 18, 2025 | 32.40 | 33.05 | 32.15 | 32.50 | 32.50 | 1.40% | 4,028,386 |
| Jul 17, 2025 | 31.75 | 32.15 | 31.30 | 32.05 | 32.05 | 1.10% | 3,426,280 |
| Jul 16, 2025 | 30.85 | 32.65 | 30.70 | 31.70 | 31.70 | 2.92% | 7,563,992 |