Chanjet Information Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	6.660	6.700	6.450	6.660	6.114	54,900
2022-08-26	6.700	6.830	6.660	6.660	6.114	36,600
2022-08-25	6.900	6.900	6.700	6.880	6.315	1,000
2022-08-24	6.900	6.900	6.900	6.900	6.334	0
2022-08-23	6.900	6.900	6.720	6.900	6.334	14,000
2022-08-22	6.900	6.900	6.770	6.900	6.334	30,000
2022-08-19	6.900	6.910	6.650	6.910	6.343	118,700
2022-08-18	6.870	6.880	6.710	6.760	6.205	2,600
2022-08-17	6.930	6.930	6.630	6.660	6.114	6,400
2022-08-16	6.730	6.980	6.600	6.610	6.068	2,800
2022-08-15	6.960	6.960	6.900	6.900	6.334	12,600
2022-08-12	6.900	6.900	6.620	6.900	6.334	17,600
2022-08-11	6.880	6.990	6.630	6.900	6.334	2,400
2022-08-10	6.980	7.000	6.390	6.880	6.315	182,168
2022-08-09	6.990	6.990	6.710	6.750	6.196	1,400
2022-08-08	6.800	6.950	6.800	6.850	6.288	25,000
2022-08-05	7.150	7.150	6.690	6.750	6.196	2,300
2022-08-04	7.150	7.150	6.680	6.680	6.132	800
2022-08-03	7.000	7.000	6.630	7.000	6.426	2,000
2022-08-02	6.800	6.880	6.640	6.850	6.288	27,400
2022-08-01	7.000	7.000	6.800	6.990	6.416	800
2022-07-29	7.000	7.000	6.710	6.970	6.398	3,900
2022-07-28	6.940	7.000	6.720	6.720	6.169	6,400
2022-07-27	7.000	7.000	6.940	7.000	6.426	22,600
2022-07-26	7.000	7.000	6.910	7.000	6.426	13,000
2022-07-25	7.370	7.370	6.990	6.990	6.416	2,400
2022-07-22	7.000	7.000	6.960	7.000	6.426	10,000
2022-07-21	6.950	7.000	6.920	7.000	6.426	5,400
2022-07-20	7.500	7.500	6.890	7.050	6.472	25,000
2022-07-19	7.530	7.530	7.430	7.430	6.820	400
2022-07-18	7.500	7.500	7.010	7.430	6.820	600
2022-07-15	7.340	7.340	6.900	7.000	6.426	49,000
2022-07-14	7.390	7.390	6.910	7.010	6.435	11,498
2022-07-13	7.000	7.390	6.510	7.280	6.683	5,600
2022-07-12	7.470	7.470	7.300	7.400	6.793	1,600
2022-07-11	7.250	7.250	7.250	7.250	6.655	297
2022-07-08	7.480	7.490	7.100	7.490	6.875	12,400
2022-07-07	7.400	7.400	7.400	7.400	6.793	0
2022-07-06	7.360	7.460	7.150	7.400	6.793	2,000
2022-07-05	7.360	7.360	7.010	7.290	6.692	36,200
2022-07-04	7.100	7.150	6.920	7.140	6.554	11,700
2022-06-30	7.170	7.250	6.760	7.100	6.517	19,100
2022-06-29	7.420	7.450	6.990	7.270	6.673	33,600
2022-06-28	7.500	7.500	7.300	7.470	6.857	32,800
2022-06-27	7.500	7.550	7.130	7.450	6.839	146,200
2022-06-24	7.180	7.180	6.800	6.900	6.334	75,218
2022-06-23	7.420	7.420	6.910	7.050	6.472	19,600
2022-06-22	7.040	7.260	6.840	7.260	6.664	4,600
2022-06-21	7.550	7.550	6.980	7.330	6.729	1,000
2022-06-20	7.250	7.320	6.930	7.250	6.655	6,700
2022-06-17	7.560	7.560	6.600	7.260	6.664	22,000
2022-06-16	7.600	7.600	6.820	7.390	6.784	12,500
2022-06-15	7.660	7.660	7.390	7.390	6.784	1,200
2022-06-14	7.450	7.450	6.870	7.390	6.784	600
2022-06-13	7.550	7.550	6.400	7.390	6.784	800
2022-06-10	7.650	7.650	6.690	7.370	6.765	3,600
2022-06-09	7.660	7.660	6.920	7.300	6.701	4,200
2022-06-08	7.640	7.690	6.640	7.580	6.958	25,800
2022-06-07	7.650	7.650	7.600	7.630	7.004	10,600
2022-06-06	7.660	7.660	7.630	7.630	7.004	4,000

← NewerPage 18 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.