Chanjet Information Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	8.820	8.900	8.740	8.890	8.161	5,400
2021-12-02	8.990	8.990	8.520	8.690	7.977	42,700
2021-12-01	9.000	9.090	8.680	8.990	8.252	38,200
2021-11-30	9.460	9.460	8.910	9.000	8.262	29,400
2021-11-29	9.600	9.600	9.440	9.440	8.665	18,400
2021-11-26	9.880	9.990	9.800	9.970	9.152	12,200
2021-11-25	10.220	10.220	10.020	10.180	9.345	10,000
2021-11-24	10.400	10.400	10.400	10.400	9.547	0
2021-11-23	10.660	10.660	10.420	10.420	9.565	33,800
2021-11-22	10.660	10.660	10.660	10.660	9.785	800
2021-11-19	10.660	10.800	10.500	10.660	9.785	573,000
2021-11-18	10.380	10.640	10.260	10.560	9.694	161,800
2021-11-17	10.520	10.660	10.460	10.460	9.602	80,100
2021-11-16	10.620	10.900	10.620	10.900	10.006	73,800
2021-11-15	10.060	10.660	9.900	10.520	9.657	99,000
2021-11-12	10.000	10.020	10.000	10.020	9.198	31,600
2021-11-11	9.540	10.020	9.540	9.990	9.170	81,200
2021-11-10	9.500	9.990	9.500	9.890	9.079	57,600
2021-11-09	9.500	9.820	9.420	9.790	8.987	43,400
2021-11-08	9.530	9.870	9.310	9.630	8.840	69,300
2021-11-05	9.530	9.750	9.530	9.530	8.748	55,200
2021-11-04	9.440	9.540	9.400	9.510	8.730	17,000
2021-11-03	9.630	9.760	9.590	9.610	8.821	34,400
2021-11-02	9.710	9.710	9.600	9.600	8.812	43,800
2021-11-01	9.900	9.900	9.630	9.630	8.840	2,200
2021-10-29	10.100	10.180	10.060	10.100	9.271	14,200
2021-10-28	9.610	10.500	9.400	10.400	9.547	314,800
2021-10-27	10.300	10.300	10.020	10.060	9.235	17,000
2021-10-26	11.020	11.320	9.860	10.760	9.877	411,400

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.