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 |
| 2021-10-25 | 11.400 | 11.880 | 10.480 | 11.880 | 10.905 | 130,300 |
| 2021-10-22 | 11.900 | 11.940 | 11.380 | 11.500 | 10.556 | 60,000 |
| 2021-10-21 | 10.900 | 12.400 | 10.900 | 11.960 | 10.979 | 65,600 |
| 2021-10-20 | 10.880 | 10.960 | 10.720 | 10.960 | 10.061 | 25,600 |
| 2021-10-19 | 10.380 | 10.760 | 10.300 | 10.660 | 9.785 | 34,400 |
| 2021-10-18 | 9.870 | 10.380 | 9.390 | 10.380 | 9.528 | 18,800 |
← NewerPage 21 of 21 · 1,235 trading days
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.