Li-FT Power Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.560	5.710	5.410	5.410	5.410	8,500
2023-12-01	5.750	5.850	5.650	5.650	5.650	1,100
2023-11-30	5.760	5.980	5.510	5.980	5.980	12,000
2023-11-29	5.600	5.820	5.600	5.750	5.750	17,200
2023-11-28	5.660	5.750	5.450	5.750	5.750	49,300
2023-11-27	6.010	6.100	5.660	5.660	5.660	29,600
2023-11-24	6.100	6.100	5.910	6.060	6.060	40,000
2023-11-23	5.910	6.170	5.910	6.100	6.100	2,600
2023-11-22	6.100	6.140	5.900	6.050	6.050	61,000
2023-11-21	6.090	6.240	6.080	6.240	6.240	1,300
2023-11-20	6.440	6.615	6.060	6.090	6.090	55,500
2023-11-17	5.700	6.490	5.700	6.360	6.360	178,200
2023-11-16	5.700	5.700	5.500	5.600	5.600	92,100
2023-11-15	5.560	5.675	5.450	5.650	5.650	96,900
2023-11-14	5.000	5.640	5.000	5.550	5.550	1,228,400
2023-11-13	5.420	5.440	5.100	5.100	5.100	42,200
2023-11-10	6.250	6.250	5.550	5.800	5.800	194,700
2023-11-09	6.420	6.590	6.420	6.500	6.500	11,300
2023-11-08	6.500	6.780	6.420	6.420	6.420	26,400
2023-11-07	7.060	7.080	6.515	6.520	6.520	83,800
2023-11-06	7.000	7.000	6.800	6.800	6.800	33,200
2023-11-03	7.140	7.140	6.990	6.990	6.990	16,800
2023-11-02	6.610	7.050	6.610	6.950	6.950	25,200
2023-11-01	7.140	7.150	6.600	6.850	6.850	10,300
2023-10-31	6.960	7.150	6.960	7.000	7.000	15,700
2023-10-30	7.090	7.100	6.920	7.100	7.100	23,900
2023-10-27	7.120	7.200	7.050	7.050	7.050	27,800
2023-10-26	7.160	7.300	6.970	7.100	7.100	22,700
2023-10-25	7.340	7.400	7.000	7.350	7.350	27,000
2023-10-24	7.100	7.480	6.910	7.030	7.030	49,600
2023-10-23	7.490	7.490	7.110	7.150	7.150	27,800
2023-10-20	7.950	7.950	7.190	7.700	7.700	79,800
2023-10-19	8.000	8.000	7.950	7.950	7.950	20,600
2023-10-18	7.970	8.140	7.960	7.960	7.960	10,400
2023-10-17	7.910	8.110	7.900	8.010	8.010	28,700
2023-10-16	7.950	7.990	7.880	7.880	7.880	21,300
2023-10-13	8.000	8.100	7.820	8.080	8.080	39,900
2023-10-12	8.210	8.210	7.960	8.000	8.000	57,600
2023-10-11	7.600	8.000	7.530	7.950	7.950	80,800
2023-10-10	7.200	7.730	7.200	7.550	7.550	146,500
2023-10-06	6.250	6.550	6.180	6.550	6.550	31,900
2023-10-05	6.450	6.510	6.160	6.260	6.260	17,500
2023-10-04	6.700	6.770	6.300	6.430	6.430	22,300
2023-10-03	7.000	7.170	6.650	6.650	6.650	24,100
2023-10-02	7.160	7.260	7.010	7.010	7.010	62,900
2023-09-29	7.300	7.350	7.150	7.150	7.150	16,800
2023-09-28	7.440	7.440	7.250	7.300	7.300	23,400
2023-09-27	7.610	7.670	7.300	7.440	7.440	17,800
2023-09-26	7.610	7.720	7.340	7.610	7.610	38,300
2023-09-25	7.720	7.750	7.570	7.590	7.590	23,100
2023-09-22	7.710	7.790	7.670	7.730	7.730	14,000
2023-09-21	7.850	7.860	7.670	7.670	7.670	41,200
2023-09-20	7.860	7.950	7.850	7.850	7.850	6,300
2023-09-19	7.820	7.940	7.780	7.850	7.850	16,400
2023-09-18	7.900	7.900	7.820	7.820	7.820	16,100
2023-09-15	7.970	8.100	7.950	7.950	7.950	22,800
2023-09-14	7.970	8.100	7.870	7.980	7.980	16,900
2023-09-13	7.950	8.050	7.900	7.990	7.990	23,600
2023-09-12	7.950	8.150	7.950	7.950	7.950	13,000
2023-09-11	8.000	8.000	7.990	7.990	7.990	12,100

← NewerPage 13 of 18 · 1,080 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.