Chanjet Information Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.950	5.200	4.600	4.800	4.406	120,200
2023-02-21	5.210	5.380	4.940	4.950	4.544	98,000
2023-02-20	5.320	5.370	5.320	5.340	4.902	18,000
2023-02-17	5.300	5.310	5.210	5.300	4.865	177,400
2023-02-16	5.650	5.680	5.320	5.320	4.884	10,200
2023-02-15	5.330	5.330	5.330	5.330	4.893	0
2023-02-14	5.330	5.330	5.330	5.330	4.893	0
2023-02-13	5.550	5.550	5.300	5.330	4.893	10,800
2023-02-10	5.600	5.600	5.300	5.490	5.040	1,000
2023-02-09	5.550	5.610	5.310	5.610	5.150	3,400
2023-02-08	5.410	5.410	5.410	5.410	4.966	0
2023-02-07	5.290	5.500	5.290	5.410	4.966	19,200
2023-02-06	5.310	5.620	5.300	5.500	5.049	47,600
2023-02-03	5.320	5.320	5.320	5.320	4.884	7,600
2023-02-02	5.180	5.320	5.180	5.300	4.865	137,600
2023-02-01	5.120	5.130	5.120	5.130	4.709	1,000
2023-01-31	5.010	5.180	5.010	5.100	4.682	82,200
2023-01-30	5.360	5.360	5.210	5.220	4.792	28,600
2023-01-27	5.700	5.700	5.110	5.360	4.920	5,400
2023-01-26	5.660	5.660	5.020	5.330	4.893	36,600
2023-01-20	5.230	5.230	5.040	5.100	4.682	1,200
2023-01-19	5.000	5.080	5.000	5.080	4.663	4,000
2023-01-18	5.040	5.040	5.040	5.040	4.626	0
2023-01-17	5.210	5.320	5.030	5.040	4.626	14,200
2023-01-16	5.010	5.190	5.000	5.180	4.755	71,400
2023-01-13	5.000	5.080	5.000	5.060	4.645	22,400
2023-01-12	5.000	5.000	5.000	5.000	4.590	67,300
2023-01-11	5.400	5.400	5.000	5.020	4.608	48,600
2023-01-10	5.010	5.020	4.990	5.000	4.590	60,300
2023-01-09	5.600	5.600	4.900	5.060	4.645	52,900
2023-01-06	4.960	4.990	4.920	4.980	4.571	56,200
2023-01-05	5.050	5.160	5.000	5.000	4.590	104,200
2023-01-04	5.010	5.020	4.970	5.000	4.590	101,000
2023-01-03	4.880	5.030	4.880	5.010	4.599	8,200
2022-12-30	5.170	5.170	4.800	5.090	4.672	47,800
2022-12-29	5.200	5.200	4.940	4.980	4.571	60,400
2022-12-28	5.080	5.210	4.730	5.210	4.783	119,200
2022-12-23	5.080	5.080	4.480	5.070	4.654	26,400
2022-12-22	5.090	5.090	5.080	5.080	4.663	800
2022-12-21	5.090	5.090	4.380	4.990	4.581	1,800
2022-12-20	5.020	5.090	4.090	4.930	4.526	135,500
2022-12-19	5.200	5.200	5.000	5.100	4.682	4,000
2022-12-16	5.010	5.170	5.010	5.050	4.636	24,400
2022-12-15	5.040	5.100	5.010	5.040	4.626	20,200
2022-12-14	5.010	5.070	5.000	5.050	4.636	141,700
2022-12-13	5.180	5.200	5.070	5.090	4.672	17,600
2022-12-12	5.030	5.060	4.960	5.000	4.590	90,600
2022-12-09	5.090	5.090	4.910	5.030	4.617	121,800
2022-12-08	5.050	5.050	4.820	4.940	4.535	73,400
2022-12-07	4.900	5.220	4.900	4.970	4.562	174,800
2022-12-06	4.750	4.880	4.750	4.850	4.452	167,000
2022-12-05	4.660	4.880	4.630	4.760	4.369	205,200
2022-12-02	4.450	4.600	4.240	4.550	4.177	256,400
2022-12-01	4.300	4.490	4.300	4.430	4.067	68,400
2022-11-30	4.200	4.400	4.200	4.390	4.030	23,200
2022-11-29	4.220	4.220	4.160	4.190	3.846	107,400
2022-11-28	3.920	4.180	3.920	4.110	3.773	12,400
2022-11-25	4.120	4.250	4.080	4.190	3.846	41,000
2022-11-24	4.130	4.200	4.030	4.150	3.810	103,400
2022-11-23	4.240	4.250	4.200	4.200	3.855	4,800

← NewerPage 16 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.