Chanjet Information Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	4.240	4.250	4.200	4.200	3.855	4,800
2022-11-22	4.350	4.370	4.190	4.190	3.846	174,400
2022-11-21	4.140	4.360	4.100	4.350	3.993	362,400
2022-11-18	4.090	4.180	3.900	4.160	3.819	479,200
2022-11-17	3.800	3.950	3.620	3.900	3.580	120,400
2022-11-16	4.090	4.200	3.900	3.980	3.653	115,200
2022-11-15	3.990	4.150	3.880	4.080	3.745	159,400
2022-11-14	4.420	4.420	3.860	3.990	3.663	99,300
2022-11-11	4.310	4.310	3.690	4.050	3.718	412,400
2022-11-10	3.820	3.950	3.820	3.940	3.617	600
2022-11-09	4.000	4.000	3.680	3.840	3.525	52,000
2022-11-08	3.890	3.890	3.870	3.890	3.571	7,600
2022-11-07	3.910	4.000	3.910	4.000	3.672	29,200
2022-11-04	3.500	3.960	3.500	3.890	3.571	167,000
2022-11-03	3.550	3.740	3.330	3.430	3.149	40,700
2022-11-02	3.200	3.650	3.200	3.650	3.351	5,500
2022-11-01	3.340	3.780	3.110	3.460	3.176	141,800
2022-10-31	3.230	3.250	3.110	3.170	2.910	116,200
2022-10-28	3.380	3.380	3.150	3.200	2.937	111,200
2022-10-27	3.280	3.400	3.100	3.200	2.937	87,600
2022-10-26	3.340	3.340	3.120	3.120	2.864	77,200
2022-10-25	3.120	3.270	3.120	3.150	2.892	105,200
2022-10-24	3.000	3.220	2.740	3.030	2.781	361,800
2022-10-21	3.110	3.300	3.100	3.240	2.974	20,800
2022-10-20	3.200	3.300	3.100	3.300	3.029	81,600
2022-10-19	3.190	3.190	3.190	3.190	2.928	0
2022-10-18	3.340	3.340	3.060	3.190	2.928	121,000
2022-10-17	3.240	3.250	2.900	3.110	2.855	408,800
2022-10-14	3.120	3.280	3.100	3.180	2.919	117,400
2022-10-13	3.170	3.230	3.090	3.150	2.892	440,000
2022-10-12	3.070	3.140	2.980	3.030	2.781	519,400
2022-10-11	4.180	4.180	2.700	2.910	2.671	2,909,800
2022-10-10	4.500	4.500	3.820	3.830	3.516	138,200
2022-10-07	4.510	4.530	4.360	4.470	4.103	35,000
2022-10-06	4.840	5.000	4.540	4.730	4.342	40,400
2022-10-05	4.900	5.010	4.460	4.840	4.443	43,400
2022-10-03	4.800	4.800	4.800	4.800	4.406	0
2022-09-30	4.450	4.850	4.440	4.800	4.406	14,100
2022-09-29	5.240	5.240	4.400	4.420	4.057	50,600
2022-09-28	5.220	5.220	5.220	5.220	4.792	0
2022-09-27	5.250	5.250	5.250	5.250	4.819	0
2022-09-26	5.110	5.330	4.700	5.250	4.819	111,600
2022-09-23	5.500	5.580	4.450	5.100	4.682	241,000
2022-09-22	5.280	5.360	4.500	5.270	4.838	12,100
2022-09-21	5.560	5.560	5.100	5.290	4.856	4,400
2022-09-20	5.760	5.940	5.380	5.460	5.012	35,600
2022-09-19	6.220	6.220	5.400	5.760	5.287	11,600
2022-09-16	6.040	6.240	6.000	6.000	5.508	10,600
2022-09-15	6.450	6.450	6.040	6.280	5.765	800
2022-09-14	6.070	6.300	6.040	6.280	5.765	14,600
2022-09-13	6.500	6.500	6.090	6.240	5.728	5,400
2022-09-09	6.050	6.280	6.050	6.260	5.746	9,100
2022-09-08	6.700	6.700	6.000	6.170	5.664	26,600
2022-09-07	6.310	6.360	5.760	6.350	5.829	94,800
2022-09-06	6.280	6.310	6.200	6.300	5.783	22,000
2022-09-05	6.330	6.330	6.300	6.300	5.783	800
2022-09-02	6.600	6.600	6.300	6.510	5.976	25,800
2022-09-01	6.400	6.400	6.400	6.400	5.875	200
2022-08-31	6.700	6.700	6.500	6.590	6.049	48,200
2022-08-30	6.700	6.700	6.600	6.690	6.141	11,800

← NewerPage 17 of 21 · 1,230 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.