Chanjet Information Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.990	3.990	3.900	3.990	3.663	369,400
2023-08-17	4.030	4.030	3.900	4.010	3.681	69,400
2023-08-16	4.040	4.040	3.900	4.020	3.690	18,000
2023-08-15	4.010	4.010	3.900	4.010	3.681	64,200
2023-08-14	4.010	4.010	4.010	4.010	3.681	0
2023-08-11	3.910	4.010	3.810	4.010	3.681	37,500
2023-08-10	4.190	4.190	3.980	4.010	3.681	41,100
2023-08-09	4.160	4.160	4.160	4.160	3.819	0
2023-08-08	4.170	4.170	4.170	4.170	3.828	0
2023-08-07	4.190	4.190	4.190	4.190	3.846	100
2023-08-04	4.200	4.200	4.160	4.190	3.846	27,800
2023-08-03	4.330	4.330	4.150	4.190	3.846	91,200
2023-08-02	4.210	4.360	4.190	4.200	3.855	1,600
2023-08-01	4.450	4.450	4.220	4.450	4.085	800
2023-07-31	4.390	4.480	4.190	4.390	4.030	205,000
2023-07-28	4.370	4.390	4.180	4.390	4.030	40,200
2023-07-27	4.370	4.370	4.180	4.340	3.984	18,800
2023-07-26	4.350	4.400	4.350	4.370	4.011	18,600
2023-07-25	4.370	4.680	4.170	4.370	4.011	30,400
2023-07-24	4.370	4.370	4.370	4.370	4.011	200
2023-07-21	4.370	4.380	4.160	4.370	4.011	4,800
2023-07-20	4.380	4.380	4.380	4.380	4.021	0
2023-07-19	4.400	4.400	4.330	4.400	4.039	25,800
2023-07-18	4.400	4.410	4.400	4.400	4.039	58,400
2023-07-14	4.400	4.400	4.400	4.400	4.039	0
2023-07-13	4.270	4.400	4.140	4.400	4.039	9,000
2023-07-12	4.400	4.400	4.400	4.400	4.039	0
2023-07-11	4.400	4.400	4.400	4.400	4.039	0
2023-07-10	4.390	4.400	4.120	4.400	4.039	6,400
2023-07-07	4.120	4.400	4.120	4.400	4.039	19,100
2023-07-06	4.400	4.400	4.400	4.400	4.039	0
2023-07-05	4.400	4.400	4.400	4.400	4.039	0
2023-07-04	4.400	4.400	4.400	4.400	4.039	0
2023-07-03	4.600	4.600	4.600	4.600	4.223	0
2023-06-30	4.640	4.650	4.380	4.600	4.223	2,000
2023-06-29	4.650	4.650	4.650	4.650	4.268	0
2023-06-28	4.660	4.660	4.430	4.660	4.278	1,000
2023-06-27	4.670	4.680	4.660	4.660	4.278	45,200
2023-06-26	4.420	4.730	4.350	4.710	4.324	34,800
2023-06-23	4.760	4.760	4.760	4.760	4.369	0
2023-06-21	4.760	4.760	4.760	4.760	4.369	0
2023-06-20	4.760	4.760	4.760	4.760	4.369	0
2023-06-19	4.790	4.790	4.630	4.760	4.369	5,200
2023-06-16	4.790	4.790	4.790	4.790	4.397	0
2023-06-15	4.890	5.000	4.710	4.790	4.397	12,400
2023-06-14	4.960	4.960	4.770	4.900	4.498	2,600
2023-06-13	5.000	5.000	4.800	4.960	4.553	11,200
2023-06-12	4.870	5.030	4.780	4.990	4.581	52,000
2023-06-09	5.020	5.050	4.730	5.020	4.608	40,400
2023-06-08	5.030	5.030	5.030	5.030	4.617	0
2023-06-07	5.050	5.100	4.730	5.030	4.617	30,400
2023-06-06	5.020	5.060	4.570	5.050	4.636	40,200
2023-06-05	5.020	5.060	4.570	5.050	4.636	50,200
2023-06-02	5.050	5.050	4.880	4.880	4.480	10,200
2023-06-01	5.060	5.060	5.060	5.060	4.645	0
2023-05-31	4.980	5.080	4.980	5.080	4.663	1,000
2023-05-30	5.140	5.160	4.850	5.150	4.727	39,600
2023-05-29	5.180	5.180	5.180	5.180	4.755	3,600
2023-05-25	4.990	5.270	4.980	5.220	4.792	6,800
2023-05-24	5.300	5.300	5.300	5.300	4.865	0

← NewerPage 14 of 21 · 1,234 trading daysOlder →

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.