Chanjet Information Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.030 | 3.310 | 3.020 | 3.300 | 3.029 | 472,476 |
| 2024-08-09 | 3.030 | 3.240 | 3.030 | 3.170 | 2.910 | 1,200 |
| 2024-08-08 | 3.180 | 3.180 | 3.180 | 3.180 | 2.919 | 0 |
| 2024-08-07 | 3.170 | 3.180 | 3.140 | 3.180 | 2.919 | 40,800 |
| 2024-08-06 | 3.220 | 3.220 | 3.160 | 3.160 | 2.901 | 8,200 |
| 2024-08-05 | 3.220 | 3.220 | 3.220 | 3.220 | 2.956 | 0 |
| 2024-08-02 | 3.240 | 3.260 | 3.180 | 3.180 | 2.919 | 34,400 |
| 2024-08-01 | 3.270 | 3.270 | 3.030 | 3.260 | 2.993 | 7,800 |
| 2024-07-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.011 | 0 |
| 2024-07-30 | 3.290 | 3.290 | 3.290 | 3.290 | 3.020 | 0 |
| 2024-07-29 | 3.470 | 3.470 | 3.200 | 3.290 | 3.020 | 19,600 |
| 2024-07-26 | 3.350 | 3.350 | 3.270 | 3.300 | 3.029 | 35,200 |
| 2024-07-25 | 3.310 | 3.310 | 3.160 | 3.160 | 2.901 | 27,400 |
| 2024-07-24 | 3.420 | 3.450 | 3.420 | 3.450 | 3.167 | 1,000 |
| 2024-07-23 | 3.490 | 3.490 | 3.490 | 3.490 | 3.204 | 0 |
| 2024-07-22 | 3.420 | 3.530 | 3.410 | 3.510 | 3.222 | 16,000 |
| 2024-07-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.259 | 0 |
| 2024-07-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.259 | 0 |
| 2024-07-17 | 3.520 | 3.600 | 3.480 | 3.550 | 3.259 | 106,400 |
| 2024-07-16 | 3.470 | 3.470 | 3.470 | 3.470 | 3.185 | 0 |
| 2024-07-15 | 3.470 | 3.480 | 3.470 | 3.470 | 3.185 | 14,600 |
| 2024-07-12 | 3.420 | 3.470 | 3.420 | 3.470 | 3.185 | 2,200 |
| 2024-07-11 | 3.480 | 3.500 | 3.430 | 3.490 | 3.204 | 105,300 |
| 2024-07-10 | 3.480 | 3.520 | 3.430 | 3.470 | 3.185 | 132,200 |
| 2024-07-09 | 3.430 | 3.490 | 3.430 | 3.470 | 3.185 | 12,800 |
| 2024-07-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.204 | 0 |
| 2024-07-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.204 | 0 |
| 2024-07-04 | 3.490 | 3.490 | 3.490 | 3.490 | 3.204 | 2,200 |
| 2024-07-03 | 3.490 | 3.500 | 3.450 | 3.490 | 3.204 | 232,600 |
| 2024-07-02 | 3.550 | 3.560 | 3.460 | 3.460 | 3.176 | 90,600 |
| 2024-06-28 | 3.550 | 3.550 | 3.500 | 3.520 | 3.231 | 73,000 |
| 2024-06-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.231 | 0 |
| 2024-06-26 | 3.500 | 3.540 | 3.500 | 3.520 | 3.231 | 20,400 |
| 2024-06-25 | 3.580 | 3.580 | 3.460 | 3.470 | 3.185 | 247,000 |
| 2024-06-24 | 3.550 | 3.570 | 3.550 | 3.570 | 3.277 | 10,200 |
| 2024-06-21 | 3.530 | 3.530 | 3.530 | 3.530 | 3.240 | 0 |
| 2024-06-20 | 3.530 | 3.530 | 3.480 | 3.530 | 3.240 | 108,200 |
| 2024-06-19 | 3.570 | 3.570 | 3.530 | 3.550 | 3.259 | 19,600 |
| 2024-06-18 | 3.550 | 3.580 | 3.540 | 3.550 | 3.259 | 100,400 |
| 2024-06-17 | 3.470 | 3.550 | 3.470 | 3.540 | 3.250 | 2,000 |
| 2024-06-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.268 | 0 |
| 2024-06-13 | 3.570 | 3.570 | 3.460 | 3.560 | 3.268 | 10,600 |
| 2024-06-12 | 3.580 | 3.580 | 3.560 | 3.570 | 3.277 | 19,200 |
| 2024-06-11 | 3.440 | 3.560 | 3.440 | 3.560 | 3.268 | 400 |
| 2024-06-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.286 | 0 |
| 2024-06-06 | 3.580 | 3.580 | 3.580 | 3.580 | 3.286 | 0 |
| 2024-06-05 | 3.590 | 3.590 | 3.580 | 3.580 | 3.286 | 200 |
| 2024-06-04 | 3.550 | 3.570 | 3.550 | 3.570 | 3.277 | 34,500 |
| 2024-06-03 | 3.510 | 3.570 | 3.510 | 3.570 | 3.277 | 25,600 |
| 2024-05-31 | 3.490 | 3.520 | 3.490 | 3.510 | 3.222 | 17,600 |
| 2024-05-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.176 | 20,000 |
| 2024-05-29 | 3.620 | 3.620 | 3.600 | 3.600 | 3.305 | 6,800 |
| 2024-05-28 | 3.680 | 3.680 | 3.620 | 3.620 | 3.323 | 300 |
| 2024-05-27 | 3.430 | 3.690 | 3.430 | 3.620 | 3.323 | 142,200 |
| 2024-05-24 | 3.680 | 3.770 | 3.660 | 3.660 | 3.360 | 16,600 |
| 2024-05-23 | 3.680 | 3.680 | 3.680 | 3.680 | 3.378 | 200 |
| 2024-05-22 | 3.640 | 3.680 | 3.640 | 3.640 | 3.341 | 5,300 |
| 2024-05-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.341 | 0 |
| 2024-05-20 | 3.670 | 3.670 | 3.580 | 3.640 | 3.341 | 58,300 |
| 2024-05-17 | 3.580 | 3.610 | 3.580 | 3.590 | 3.295 | 12,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1619 HKD |
| 2026-05-13 | 0.2856 HKD |
| 2021-05-24 | 0.0965 HKD |
| 2020-06-10 | 0.4360 HKD |
| 2019-05-30 | 0.5200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.