Chanjet Information Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.580 | 3.600 | 3.580 | 3.590 | 3.295 | 72,368 |
| 2024-05-14 | 3.430 | 3.580 | 3.430 | 3.580 | 3.286 | 25,800 |
| 2024-05-13 | 3.630 | 3.630 | 3.430 | 3.620 | 3.323 | 128,600 |
| 2024-05-10 | 3.760 | 3.760 | 3.650 | 3.650 | 3.351 | 1,200 |
| 2024-05-09 | 3.410 | 3.590 | 3.410 | 3.590 | 3.295 | 700 |
| 2024-05-08 | 3.640 | 3.640 | 3.460 | 3.590 | 3.295 | 1,600 |
| 2024-05-07 | 3.680 | 3.680 | 3.490 | 3.650 | 3.351 | 5,200 |
| 2024-05-06 | 3.560 | 3.680 | 3.490 | 3.630 | 3.332 | 60,200 |
| 2024-05-03 | 3.660 | 3.660 | 3.490 | 3.500 | 3.213 | 32,600 |
| 2024-05-02 | 3.460 | 3.500 | 3.400 | 3.490 | 3.204 | 38,800 |
| 2024-04-30 | 3.680 | 3.680 | 3.410 | 3.460 | 3.176 | 4,600 |
| 2024-04-29 | 3.650 | 3.650 | 3.460 | 3.480 | 3.194 | 4,200 |
| 2024-04-26 | 3.750 | 3.750 | 3.520 | 3.650 | 3.351 | 245,500 |
| 2024-04-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.167 | 0 |
| 2024-04-24 | 3.470 | 3.520 | 3.450 | 3.450 | 3.167 | 20,600 |
| 2024-04-23 | 3.470 | 3.470 | 3.470 | 3.470 | 3.185 | 0 |
| 2024-04-22 | 3.260 | 3.480 | 3.260 | 3.470 | 3.185 | 11,200 |
| 2024-04-19 | 3.260 | 3.490 | 3.260 | 3.260 | 2.993 | 1,600 |
| 2024-04-18 | 3.680 | 3.680 | 3.490 | 3.490 | 3.204 | 200 |
| 2024-04-17 | 3.550 | 3.610 | 3.490 | 3.490 | 3.204 | 18,800 |
| 2024-04-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.121 | 0 |
| 2024-04-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.250 | 845 |
| 2024-04-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.268 | 0 |
| 2024-04-11 | 3.420 | 3.580 | 3.280 | 3.570 | 3.277 | 4,000 |
| 2024-04-10 | 3.580 | 3.580 | 3.430 | 3.430 | 3.149 | 8,600 |
| 2024-04-09 | 3.510 | 3.600 | 3.510 | 3.600 | 3.305 | 2,200 |
| 2024-04-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.378 | 0 |
| 2024-04-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.378 | 0 |
| 2024-04-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.378 | 200 |
| 2024-04-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.378 | 10,200 |
| 2024-03-28 | 3.520 | 3.520 | 3.420 | 3.510 | 3.222 | 5,200 |
| 2024-03-27 | 3.610 | 3.610 | 3.610 | 3.610 | 3.314 | 0 |
| 2024-03-26 | 3.610 | 3.610 | 3.610 | 3.610 | 3.314 | 0 |
| 2024-03-25 | 3.610 | 3.610 | 3.610 | 3.610 | 3.314 | 13,000 |
| 2024-03-22 | 3.240 | 3.620 | 3.240 | 3.610 | 3.314 | 1,200 |
| 2024-03-21 | 3.220 | 3.680 | 3.220 | 3.560 | 3.268 | 10,600 |
| 2024-03-20 | 3.390 | 3.480 | 3.390 | 3.480 | 3.194 | 600 |
| 2024-03-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.103 | 0 |
| 2024-03-18 | 3.390 | 3.390 | 3.370 | 3.380 | 3.103 | 26,200 |
| 2024-03-15 | 3.300 | 3.300 | 3.290 | 3.290 | 3.020 | 26,000 |
| 2024-03-14 | 3.160 | 3.590 | 3.150 | 3.200 | 2.937 | 34,000 |
| 2024-03-13 | 3.580 | 3.580 | 3.570 | 3.570 | 3.277 | 1,200 |
| 2024-03-12 | 3.420 | 3.470 | 3.200 | 3.400 | 3.121 | 21,600 |
| 2024-03-11 | 3.670 | 3.670 | 3.200 | 3.420 | 3.139 | 105,200 |
| 2024-03-08 | 3.670 | 3.670 | 3.670 | 3.670 | 3.369 | 0 |
| 2024-03-07 | 3.410 | 3.740 | 3.310 | 3.680 | 3.378 | 20,600 |
| 2024-03-06 | 3.460 | 3.570 | 3.450 | 3.570 | 3.277 | 10,800 |
| 2024-03-05 | 3.780 | 3.780 | 3.510 | 3.730 | 3.424 | 9,200 |
| 2024-03-04 | 3.200 | 3.890 | 3.200 | 3.800 | 3.488 | 146,200 |
| 2024-03-01 | 3.150 | 3.150 | 3.150 | 3.150 | 2.892 | 0 |
| 2024-02-29 | 3.000 | 3.200 | 2.950 | 3.060 | 2.809 | 43,300 |
| 2024-02-28 | 2.810 | 2.870 | 2.800 | 2.870 | 2.635 | 3,200 |
| 2024-02-27 | 2.770 | 2.870 | 2.770 | 2.870 | 2.635 | 18,000 |
| 2024-02-26 | 2.850 | 2.850 | 2.850 | 2.850 | 2.616 | 0 |
| 2024-02-23 | 2.780 | 2.850 | 2.780 | 2.850 | 2.616 | 228,000 |
| 2024-02-22 | 2.850 | 2.850 | 2.760 | 2.760 | 2.534 | 9,000 |
| 2024-02-21 | 2.800 | 2.850 | 2.780 | 2.850 | 2.616 | 439,500 |
| 2024-02-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.570 | 4,000 |
| 2024-02-19 | 2.800 | 2.850 | 2.800 | 2.850 | 2.616 | 1,800 |
| 2024-02-16 | 2.660 | 2.850 | 2.660 | 2.850 | 2.616 | 8,600 |
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.