Chanjet Information Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.560 | 9.150 | 8.560 | 8.970 | 8.234 | 229,500 |
| 2025-10-30 | 9.200 | 9.210 | 8.470 | 8.890 | 8.161 | 148,000 |
| 2025-10-28 | 8.420 | 9.310 | 8.420 | 9.210 | 8.454 | 146,000 |
| 2025-10-27 | 9.000 | 9.140 | 8.440 | 8.850 | 8.124 | 76,400 |
| 2025-10-24 | 8.680 | 8.920 | 8.680 | 8.890 | 8.161 | 28,200 |
| 2025-10-23 | 8.660 | 8.710 | 8.260 | 8.690 | 7.977 | 39,600 |
| 2025-10-22 | 8.680 | 9.010 | 8.680 | 8.880 | 8.151 | 33,600 |
| 2025-10-21 | 9.300 | 9.300 | 8.940 | 9.200 | 8.445 | 27,200 |
| 2025-10-20 | 8.820 | 9.490 | 8.570 | 9.300 | 8.537 | 19,472 |
| 2025-10-17 | 8.910 | 8.980 | 8.650 | 8.780 | 8.060 | 39,400 |
| 2025-10-16 | 8.940 | 9.350 | 8.940 | 9.300 | 8.537 | 17,400 |
| 2025-10-15 | 9.000 | 9.800 | 8.890 | 9.210 | 8.454 | 26,600 |
| 2025-10-14 | 9.740 | 10.000 | 9.000 | 9.000 | 8.262 | 85,600 |
| 2025-10-13 | 9.720 | 10.020 | 9.320 | 9.700 | 8.904 | 165,200 |
| 2025-10-10 | 10.200 | 10.280 | 9.680 | 9.720 | 8.922 | 49,400 |
| 2025-10-09 | 9.950 | 10.380 | 9.770 | 10.260 | 9.418 | 115,800 |
| 2025-10-08 | 10.600 | 10.700 | 9.980 | 9.980 | 9.161 | 80,400 |
| 2025-10-06 | 10.110 | 10.700 | 10.100 | 10.500 | 9.638 | 31,600 |
| 2025-10-03 | 10.500 | 10.800 | 10.100 | 10.170 | 9.336 | 84,200 |
| 2025-10-02 | 10.860 | 10.860 | 9.990 | 10.360 | 9.510 | 190,000 |
| 2025-09-30 | 10.800 | 11.120 | 10.660 | 10.870 | 9.978 | 117,000 |
| 2025-09-29 | 10.790 | 11.180 | 10.360 | 11.030 | 10.125 | 173,200 |
| 2025-09-26 | 10.190 | 11.900 | 10.190 | 10.680 | 9.804 | 302,900 |
| 2025-09-25 | 10.500 | 10.660 | 9.160 | 10.440 | 9.583 | 274,200 |
| 2025-09-24 | 8.520 | 12.210 | 8.510 | 10.500 | 9.638 | 1,515,100 |
| 2025-09-23 | 8.900 | 8.920 | 8.510 | 8.510 | 7.812 | 160,400 |
| 2025-09-22 | 8.470 | 8.600 | 8.370 | 8.570 | 7.867 | 90,400 |
| 2025-09-19 | 8.420 | 8.890 | 8.160 | 8.400 | 7.711 | 333,200 |
| 2025-09-18 | 8.300 | 8.920 | 8.120 | 8.520 | 7.821 | 564,800 |
| 2025-09-17 | 7.450 | 9.160 | 7.450 | 8.900 | 8.170 | 43,977,349 |
| 2025-09-16 | 7.450 | 7.980 | 7.440 | 7.450 | 6.839 | 156,200 |
| 2025-09-15 | 7.570 | 7.570 | 7.410 | 7.560 | 6.940 | 20,800 |
| 2025-09-12 | 7.550 | 7.900 | 7.490 | 7.570 | 6.949 | 351,000 |
| 2025-09-11 | 7.530 | 7.600 | 7.200 | 7.380 | 6.774 | 105,400 |
| 2025-09-10 | 7.430 | 7.670 | 7.300 | 7.390 | 6.784 | 65,600 |
| 2025-09-09 | 7.620 | 7.620 | 7.200 | 7.440 | 6.830 | 64,900 |
| 2025-09-08 | 7.900 | 7.900 | 7.300 | 7.650 | 7.022 | 123,600 |
| 2025-09-05 | 8.010 | 8.210 | 7.700 | 8.010 | 7.353 | 63,600 |
| 2025-09-04 | 7.610 | 8.060 | 7.450 | 8.020 | 7.362 | 50,800 |
| 2025-09-03 | 7.650 | 7.660 | 7.580 | 7.640 | 7.013 | 56,200 |
| 2025-09-02 | 7.700 | 7.730 | 7.640 | 7.640 | 7.013 | 27,000 |
| 2025-09-01 | 7.770 | 7.800 | 7.720 | 7.760 | 7.123 | 16,400 |
| 2025-08-29 | 7.870 | 7.900 | 7.660 | 7.760 | 7.123 | 15,400 |
| 2025-08-28 | 8.000 | 8.000 | 7.680 | 7.950 | 7.298 | 46,000 |
| 2025-08-27 | 8.070 | 8.110 | 7.520 | 8.000 | 7.344 | 68,000 |
| 2025-08-26 | 7.900 | 8.100 | 7.820 | 8.080 | 7.417 | 80,600 |
| 2025-08-25 | 8.000 | 8.140 | 7.510 | 8.110 | 7.445 | 108,200 |
| 2025-08-22 | 7.410 | 7.990 | 7.410 | 7.990 | 7.334 | 6,200 |
| 2025-08-21 | 8.010 | 8.390 | 7.900 | 7.900 | 7.252 | 54,200 |
| 2025-08-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.344 | 0 |
| 2025-08-19 | 8.190 | 8.200 | 7.970 | 8.080 | 7.417 | 72,200 |
| 2025-08-18 | 7.880 | 8.200 | 7.880 | 8.190 | 7.518 | 133,400 |
| 2025-08-15 | 7.720 | 7.790 | 7.660 | 7.720 | 7.087 | 113,000 |
| 2025-08-14 | 7.560 | 7.880 | 7.560 | 7.880 | 7.233 | 8,000 |
| 2025-08-13 | 7.550 | 7.560 | 7.320 | 7.560 | 6.940 | 15,000 |
| 2025-08-12 | 7.550 | 7.550 | 7.540 | 7.540 | 6.921 | 200 |
| 2025-08-11 | 7.430 | 7.540 | 7.280 | 7.540 | 6.921 | 48,800 |
| 2025-08-08 | 7.500 | 7.560 | 7.470 | 7.560 | 6.940 | 40,800 |
| 2025-08-07 | 7.460 | 7.620 | 7.400 | 7.470 | 6.857 | 40,647 |
| 2025-08-06 | 7.610 | 7.610 | 7.410 | 7.410 | 6.802 | 35,600 |
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.