Chanjet Information Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	6.110	6.650	6.110	6.310	5.792	2,200
2022-03-02	6.680	6.680	6.680	6.680	6.132	10,000
2022-03-01	6.580	6.750	6.140	6.700	6.150	27,200
2022-02-28	6.340	6.750	6.300	6.590	6.049	77,510
2022-02-25	5.820	6.520	5.820	6.340	5.820	20,600
2022-02-24	6.500	6.500	6.000	6.060	5.563	304,500
2022-02-23	6.210	6.810	6.170	6.500	5.967	158,000
2022-02-22	6.600	7.080	6.090	6.600	6.058	133,000
2022-02-21	7.310	7.310	6.660	6.660	6.114	310,800
2022-02-18	7.190	7.370	7.190	7.250	6.655	78,800
2022-02-17	7.400	7.490	7.390	7.390	6.784	5,200
2022-02-16	7.430	7.770	7.300	7.440	6.830	294,200
2022-02-15	7.740	7.740	7.740	7.740	7.105	0
2022-02-14	7.780	7.840	7.740	7.740	7.105	41,600
2022-02-11	8.000	8.000	7.620	7.800	7.160	85,000
2022-02-10	8.050	8.100	7.980	8.000	7.344	54,700
2022-02-09	8.100	8.120	7.790	8.100	7.435	74,400
2022-02-08	8.090	8.100	7.800	8.090	7.426	6,400
2022-02-07	7.740	8.090	7.740	8.090	7.426	11,800
2022-02-04	8.100	8.100	7.910	8.100	7.435	80,200
2022-01-31	7.700	7.850	7.320	7.850	7.206	17,800
2022-01-28	7.600	7.600	7.220	7.600	6.976	55,400
2022-01-27	7.610	7.610	7.450	7.600	6.976	39,400
2022-01-26	8.000	8.100	7.800	7.850	7.206	256,000
2022-01-25	8.500	8.500	7.880	7.880	7.233	191,800
2022-01-24	8.800	8.800	8.500	8.500	7.803	63,600
2022-01-21	8.990	8.990	8.780	8.780	8.060	35,000
2022-01-20	8.990	9.030	8.810	8.990	8.252	25,400
2022-01-19	9.060	9.100	9.000	9.000	8.262	45,600
2022-01-18	9.100	9.140	8.900	9.100	8.353	46,000
2022-01-17	9.100	9.120	9.090	9.100	8.353	150,900
2022-01-14	8.900	9.300	8.900	9.300	8.537	256,900
2022-01-13	9.060	9.070	8.900	8.900	8.170	122,200
2022-01-12	8.950	9.100	8.950	9.060	8.317	34,000
2022-01-11	9.100	9.100	8.900	8.900	8.170	120,200
2022-01-10	9.000	9.100	9.000	9.060	8.317	111,600
2022-01-07	8.980	9.160	8.930	9.040	8.298	130,000
2022-01-06	8.910	8.980	8.820	8.820	8.096	82,200
2022-01-05	9.000	9.160	8.900	8.910	8.179	95,000
2022-01-04	8.770	9.150	8.760	9.030	8.289	96,800
2022-01-03	8.890	8.970	8.890	8.900	8.170	29,000
2021-12-31	8.700	8.940	8.500	8.940	8.206	1,400
2021-12-30	9.070	9.070	8.230	8.890	8.161	13,800
2021-12-29	8.670	9.090	8.660	9.090	8.344	1,600
2021-12-28	8.320	8.800	8.320	8.790	8.069	29,800
2021-12-24	8.700	8.700	8.700	8.700	7.986	50,200
2021-12-23	8.790	8.800	8.610	8.800	8.078	6,200
2021-12-22	8.800	8.880	8.560	8.780	8.060	101,200
2021-12-21	8.460	8.800	8.200	8.560	7.858	3,600
2021-12-20	8.460	8.580	8.220	8.380	7.692	56,100
2021-12-17	8.600	8.600	8.350	8.360	7.674	37,000
2021-12-16	8.570	8.800	8.210	8.550	7.848	64,400
2021-12-15	8.570	8.570	8.550	8.560	7.858	108,000
2021-12-14	8.500	8.500	8.150	8.440	7.747	25,000
2021-12-13	8.500	8.730	8.300	8.500	7.803	4,600
2021-12-10	8.710	8.850	8.700	8.700	7.986	2,800
2021-12-09	8.790	8.900	8.700	8.850	8.124	27,300
2021-12-08	9.030	9.030	8.500	8.770	8.050	38,400
2021-12-07	8.800	9.000	8.800	8.900	8.170	64,200
2021-12-06	8.800	8.800	8.800	8.800	8.078	0

← NewerPage 20 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.