Li-FT Power Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.990	8.250	7.990	8.070	8.070	21,200
2023-09-07	8.010	8.050	8.000	8.000	8.000	7,300
2023-09-06	8.060	8.360	8.060	8.100	8.100	34,800
2023-09-05	7.800	8.200	7.500	8.200	8.200	102,000
2023-09-01	8.200	8.400	8.010	8.400	8.400	13,800
2023-08-31	8.210	8.210	8.050	8.200	8.200	400
2023-08-30	8.460	8.500	8.060	8.060	8.060	8,100
2023-08-29	8.370	8.500	8.300	8.500	8.500	10,700
2023-08-28	8.150	8.450	8.150	8.410	8.410	18,300
2023-08-25	8.260	8.400	8.220	8.400	8.400	600
2023-08-24	8.200	8.390	8.110	8.390	8.390	11,200
2023-08-23	8.090	8.630	8.090	8.560	8.560	3,900
2023-08-22	8.450	8.590	8.350	8.500	8.500	17,700
2023-08-21	7.990	8.420	7.990	8.400	8.400	533,500
2023-08-18	7.900	8.250	6.430	8.050	8.050	166,700
2023-08-17	8.100	8.500	8.100	8.200	8.200	16,500
2023-08-16	8.150	8.380	8.060	8.380	8.380	12,000
2023-08-15	8.420	8.420	8.000	8.010	8.010	9,200
2023-08-14	8.360	8.800	8.080	8.420	8.420	36,700
2023-08-11	8.990	9.050	8.600	8.950	8.950	14,800
2023-08-10	9.050	9.090	9.050	9.050	9.050	5,200
2023-08-09	9.400	9.400	9.050	9.070	9.070	27,100
2023-08-08	9.200	9.530	9.100	9.400	9.400	15,700
2023-08-04	9.200	9.550	9.200	9.550	9.550	8,300
2023-08-03	9.150	9.270	9.110	9.200	9.200	17,900
2023-08-02	9.180	9.310	8.910	9.310	9.310	14,200
2023-08-01	9.250	9.310	8.910	9.170	9.170	16,000
2023-07-31	8.800	9.450	8.700	9.440	9.440	27,300
2023-07-28	8.600	8.800	8.600	8.700	8.700	17,400
2023-07-27	8.550	8.750	8.550	8.630	8.630	62,700
2023-07-26	8.310	8.490	8.200	8.490	8.490	118,300
2023-07-25	8.460	8.700	8.200	8.260	8.260	143,000
2023-07-24	8.200	8.200	7.890	8.060	8.060	17,600
2023-07-21	8.300	8.320	8.110	8.160	8.160	7,000
2023-07-20	8.300	8.360	8.100	8.260	8.260	23,800
2023-07-19	8.390	8.500	8.370	8.500	8.500	4,800
2023-07-18	8.390	8.500	8.390	8.400	8.400	7,000
2023-07-17	8.320	8.500	8.300	8.400	8.400	17,100
2023-07-14	8.480	8.500	8.300	8.360	8.360	6,800
2023-07-13	8.820	8.990	8.470	8.600	8.600	17,900
2023-07-12	8.400	8.800	8.400	8.600	8.600	7,100
2023-07-11	8.390	8.540	8.390	8.490	8.490	10,800
2023-07-10	8.320	8.400	8.250	8.250	8.250	2,300
2023-07-07	8.300	8.400	8.200	8.260	8.260	9,000
2023-07-06	8.690	8.690	8.400	8.450	8.450	11,300
2023-07-05	8.500	8.820	8.470	8.600	8.600	5,400
2023-07-04	8.820	8.940	8.510	8.620	8.620	8,700
2023-06-30	8.920	9.210	8.710	9.100	9.100	44,600
2023-06-29	8.350	8.400	8.030	8.250	8.250	5,600
2023-06-28	8.450	8.700	8.350	8.550	8.550	14,800
2023-06-27	8.600	8.620	8.410	8.450	8.450	19,900
2023-06-26	8.500	8.600	8.450	8.600	8.600	2,200
2023-06-23	8.470	8.670	8.190	8.550	8.550	8,100
2023-06-22	8.800	8.900	8.600	8.610	8.610	7,100
2023-06-21	9.170	9.230	8.850	8.990	8.990	7,300
2023-06-20	9.440	9.440	9.000	9.010	9.010	5,900
2023-06-19	9.170	9.310	9.000	9.310	9.310	7,700
2023-06-16	9.420	10.190	8.480	9.160	9.160	11,800
2023-06-15	9.140	9.140	8.980	8.980	8.980	18,000
2023-06-14	9.230	9.230	8.930	9.000	9.000	69,700

← NewerPage 14 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.