Chanjet Information Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	7.650	7.650	6.920	7.600	6.976	600
2022-06-01	7.570	7.660	7.570	7.580	6.958	20,900
2022-05-31	7.640	7.640	7.500	7.580	6.958	800
2022-05-30	7.640	7.640	7.500	7.500	6.885	600
2022-05-27	7.640	7.640	7.610	7.620	6.995	49,200
2022-05-26	7.430	7.630	7.420	7.630	7.004	24,600
2022-05-25	7.640	7.640	7.640	7.640	7.013	48,400
2022-05-24	7.650	7.650	7.640	7.640	7.013	800
2022-05-23	7.640	7.640	7.610	7.640	7.013	23,327
2022-05-20	7.630	7.630	7.310	7.630	7.004	3,800
2022-05-19	7.580	7.580	7.580	7.580	6.958	2,400
2022-05-18	7.580	7.580	7.500	7.580	6.958	10,400
2022-05-17	7.500	7.510	7.150	7.510	6.894	32,200
2022-05-16	7.660	7.660	6.910	7.480	6.866	800
2022-05-13	7.400	7.470	7.400	7.420	6.811	16,200
2022-05-12	7.400	7.400	7.400	7.400	6.793	0
2022-05-11	7.400	7.400	7.400	7.400	6.793	600
2022-05-10	7.400	7.400	7.400	7.400	6.793	0
2022-05-06	7.620	7.620	7.110	7.500	6.885	8,000
2022-05-05	7.580	7.600	7.300	7.600	6.976	8,800
2022-05-04	7.110	7.560	7.110	7.560	6.940	600
2022-05-03	7.070	7.890	7.070	7.660	7.031	6,600
2022-04-29	7.000	7.060	7.000	7.060	6.481	8,200
2022-04-28	6.810	6.810	6.810	6.810	6.251	200
2022-04-27	6.700	6.880	6.700	6.790	6.233	600
2022-04-26	6.830	6.830	6.500	6.680	6.132	46,004
2022-04-25	6.730	6.920	6.650	6.700	6.150	22,000
2022-04-22	6.610	6.950	6.610	6.950	6.380	11,800
2022-04-21	6.830	6.830	6.660	6.750	6.196	53,659
2022-04-20	6.910	6.910	6.600	6.830	6.270	27,800
2022-04-19	6.820	7.000	6.650	6.750	6.196	163,500
2022-04-14	6.700	7.100	6.500	7.080	6.499	37,700
2022-04-13	6.600	6.750	6.600	6.600	6.058	31,000
2022-04-12	6.500	6.830	6.020	6.610	6.068	67,200
2022-04-11	6.840	6.840	6.840	6.840	6.279	0
2022-04-08	6.990	7.090	6.780	7.050	6.472	600
2022-04-07	7.520	7.520	6.800	6.800	6.242	26,200
2022-04-06	7.290	7.740	7.100	7.160	6.573	115,600
2022-04-04	7.700	7.800	7.200	7.770	7.132	33,800
2022-04-01	7.700	7.800	7.700	7.770	7.132	43,600
2022-03-31	7.600	7.800	7.600	7.800	7.160	1,140
2022-03-30	7.800	7.800	7.800	7.800	7.160	2,800
2022-03-29	7.700	7.900	7.700	7.800	7.160	3,800
2022-03-28	7.570	7.800	7.530	7.800	7.160	31,400
2022-03-25	7.880	7.910	7.740	7.800	7.160	40,200
2022-03-24	7.250	8.000	7.240	7.800	7.160	93,500
2022-03-23	7.100	7.310	7.100	7.250	6.655	21,200
2022-03-22	7.120	7.120	7.120	7.120	6.536	0
2022-03-21	7.280	7.280	6.910	7.120	6.536	42,000
2022-03-18	6.700	7.500	6.600	7.440	6.830	22,700
2022-03-17	6.350	7.180	6.350	6.890	6.325	127,400
2022-03-16	5.960	6.100	5.520	6.000	5.508	40,300
2022-03-15	5.880	5.880	5.260	5.390	4.948	118,400
2022-03-14	6.340	6.340	5.800	5.890	5.407	61,200
2022-03-11	6.150	6.490	6.150	6.360	5.838	107,400
2022-03-10	5.600	6.160	5.580	6.060	5.563	129,700
2022-03-09	5.620	5.750	5.400	5.650	5.186	93,400
2022-03-08	5.520	5.640	5.500	5.580	5.122	172,200
2022-03-07	5.850	5.940	5.460	5.500	5.049	36,600
2022-03-04	6.120	6.120	5.830	5.940	5.453	33,600

← NewerPage 19 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.