Chanjet Information Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.300	5.300	5.300	5.300	4.865	0
2023-05-22	5.300	5.350	5.300	5.340	4.902	30,600
2023-05-19	5.300	5.300	5.300	5.300	4.865	0
2023-05-18	5.410	5.410	5.120	5.300	4.865	56,400
2023-05-17	5.230	5.230	5.230	5.230	4.801	7,000
2023-05-16	5.350	5.490	5.350	5.490	5.040	43,800
2023-05-15	5.230	5.440	5.230	5.440	4.994	11,500
2023-05-12	5.300	5.420	5.220	5.420	4.975	72,600
2023-05-11	5.240	5.330	5.220	5.250	4.819	46,600
2023-05-10	5.330	5.330	5.290	5.330	4.893	30,700
2023-05-09	5.300	5.350	5.280	5.280	4.847	71,000
2023-05-08	5.310	5.310	5.250	5.300	4.865	61,800
2023-05-05	5.320	5.320	5.310	5.310	4.874	11,000
2023-05-04	5.250	5.420	5.250	5.300	4.865	30,600
2023-05-03	5.480	5.540	5.110	5.480	5.030	2,800
2023-05-02	5.460	5.460	5.310	5.320	4.884	4,800
2023-04-28	5.390	5.390	5.310	5.310	4.874	27,600
2023-04-27	5.350	5.360	5.310	5.360	4.920	39,000
2023-04-26	5.350	5.470	5.350	5.350	4.911	68,800
2023-04-25	5.280	5.310	5.250	5.300	4.865	69,800
2023-04-24	5.290	5.380	5.290	5.300	4.865	34,600
2023-04-21	5.480	5.480	5.280	5.300	4.865	19,400
2023-04-20	5.300	5.310	5.200	5.310	4.874	10,400
2023-04-19	5.240	5.350	5.140	5.310	4.874	116,800
2023-04-18	5.260	5.280	5.250	5.250	4.819	16,200
2023-04-17	5.240	5.380	5.100	5.250	4.819	133,100
2023-04-14	5.180	5.260	5.180	5.240	4.810	68,200
2023-04-13	5.270	5.270	5.180	5.180	4.755	4,000
2023-04-12	5.350	5.350	5.270	5.270	4.838	31,400
2023-04-11	5.090	5.330	5.090	5.270	4.838	138,400
2023-04-06	4.800	5.210	4.760	5.100	4.682	740,000
2023-04-04	4.700	4.700	4.480	4.620	4.241	12,600
2023-04-03	4.600	4.690	4.600	4.600	4.223	133,200
2023-03-31	4.690	4.690	4.560	4.560	4.186	37,600
2023-03-30	4.700	4.700	4.670	4.690	4.305	32,200
2023-03-29	4.700	4.700	4.700	4.700	4.314	0
2023-03-28	4.710	4.710	4.440	4.700	4.314	7,910
2023-03-27	4.730	4.730	4.270	4.710	4.324	2,600
2023-03-24	4.800	4.900	4.480	4.730	4.342	16,600
2023-03-23	4.520	4.690	4.430	4.690	4.305	10,400
2023-03-22	4.720	4.730	4.460	4.520	4.149	19,800
2023-03-21	4.730	4.730	4.730	4.730	4.342	0
2023-03-20	4.480	4.740	4.470	4.730	4.342	51,000
2023-03-17	4.550	4.550	4.130	4.410	4.048	5,800
2023-03-16	4.490	4.490	4.490	4.490	4.122	0
2023-03-15	4.510	4.510	4.290	4.500	4.131	14,200
2023-03-14	4.590	4.590	4.590	4.590	4.213	0
2023-03-13	4.500	4.690	4.270	4.590	4.213	20,000
2023-03-10	4.480	4.480	4.350	4.460	4.094	7,000
2023-03-09	4.490	4.510	4.320	4.490	4.122	72,200
2023-03-08	4.500	4.520	4.350	4.520	4.149	3,200
2023-03-07	4.880	4.900	4.500	4.500	4.131	74,600
2023-03-06	4.800	4.900	4.180	4.630	4.250	15,400
2023-03-03	4.900	4.920	4.600	4.900	4.498	35,000
2023-03-02	4.850	4.850	4.850	4.850	4.452	0
2023-03-01	4.880	4.900	4.420	4.850	4.452	82,200
2023-02-28	4.960	4.960	4.500	4.870	4.470	15,800
2023-02-27	4.610	4.830	4.600	4.740	4.351	54,000
2023-02-24	4.900	4.900	4.900	4.900	4.498	0
2023-02-23	4.900	4.900	4.540	4.900	4.498	9,600

← NewerPage 15 of 21 · 1,229 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.