Chanjet Information Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.020 | 8.020 | 7.700 | 7.710 | 7.077 | 2,400 |
| 2025-08-04 | 8.070 | 8.070 | 7.780 | 7.950 | 7.298 | 68,800 |
| 2025-08-01 | 8.350 | 8.350 | 7.300 | 8.040 | 7.380 | 2,600 |
| 2025-07-31 | 8.300 | 8.300 | 7.940 | 8.180 | 7.509 | 14,800 |
| 2025-07-30 | 7.860 | 8.100 | 7.860 | 8.070 | 7.408 | 28,400 |
| 2025-07-29 | 8.050 | 8.150 | 7.790 | 8.140 | 7.472 | 133,000 |
| 2025-07-28 | 8.330 | 8.330 | 8.040 | 8.050 | 7.389 | 28,600 |
| 2025-07-25 | 8.300 | 8.450 | 8.210 | 8.330 | 7.647 | 37,800 |
| 2025-07-24 | 8.000 | 8.400 | 7.940 | 8.310 | 7.628 | 217,600 |
| 2025-07-23 | 7.550 | 7.690 | 7.470 | 7.670 | 7.041 | 358,700 |
| 2025-07-22 | 7.610 | 7.610 | 7.450 | 7.560 | 6.940 | 5,400 |
| 2025-07-21 | 7.510 | 7.700 | 7.510 | 7.610 | 6.986 | 29,800 |
| 2025-07-18 | 7.790 | 7.790 | 7.360 | 7.520 | 6.903 | 49,600 |
| 2025-07-17 | 7.580 | 7.950 | 7.480 | 7.790 | 7.151 | 89,400 |
| 2025-07-16 | 8.400 | 8.400 | 7.650 | 7.970 | 7.316 | 8,200 |
| 2025-07-15 | 8.000 | 8.000 | 7.790 | 7.990 | 7.334 | 13,000 |
| 2025-07-14 | 7.760 | 8.140 | 7.760 | 8.110 | 7.445 | 10,400 |
| 2025-07-11 | 8.580 | 8.580 | 7.600 | 7.970 | 7.316 | 60,400 |
| 2025-07-10 | 7.880 | 7.880 | 7.470 | 7.700 | 7.068 | 109,400 |
| 2025-07-09 | 7.870 | 8.170 | 7.720 | 7.900 | 7.252 | 49,600 |
| 2025-07-08 | 8.100 | 8.210 | 8.100 | 8.200 | 7.527 | 2,200 |
| 2025-07-07 | 7.700 | 8.210 | 7.700 | 8.110 | 7.445 | 61,000 |
| 2025-07-04 | 8.180 | 8.180 | 8.000 | 8.130 | 7.463 | 51,400 |
| 2025-07-03 | 8.190 | 8.190 | 8.190 | 8.190 | 7.518 | 0 |
| 2025-07-02 | 8.390 | 8.440 | 8.200 | 8.210 | 7.536 | 23,600 |
| 2025-06-30 | 8.570 | 8.570 | 7.660 | 8.390 | 7.702 | 55,600 |
| 2025-06-27 | 8.150 | 8.360 | 8.010 | 8.180 | 7.509 | 16,600 |
| 2025-06-26 | 8.020 | 8.380 | 8.010 | 8.230 | 7.555 | 90,000 |
| 2025-06-25 | 7.660 | 8.580 | 7.650 | 8.370 | 7.683 | 256,200 |
| 2025-06-24 | 8.410 | 8.420 | 7.650 | 8.420 | 7.729 | 79,800 |
| 2025-06-23 | 8.230 | 8.400 | 8.140 | 8.400 | 7.711 | 32,200 |
| 2025-06-20 | 7.900 | 8.410 | 7.900 | 8.410 | 7.720 | 483,800 |
| 2025-06-19 | 7.950 | 7.970 | 7.810 | 7.890 | 7.243 | 125,900 |
| 2025-06-18 | 7.700 | 7.990 | 7.690 | 7.940 | 7.289 | 281,300 |
| 2025-06-17 | 7.690 | 7.700 | 7.400 | 7.620 | 6.995 | 107,300 |
| 2025-06-16 | 7.390 | 7.520 | 7.250 | 7.520 | 6.903 | 464,800 |
| 2025-06-13 | 7.330 | 7.330 | 7.110 | 7.110 | 6.527 | 4,600 |
| 2025-06-12 | 7.340 | 7.480 | 7.220 | 7.220 | 6.628 | 138,600 |
| 2025-06-11 | 7.000 | 7.390 | 7.000 | 7.130 | 6.545 | 266,100 |
| 2025-06-10 | 6.810 | 7.000 | 6.630 | 6.990 | 6.416 | 37,400 |
| 2025-06-09 | 6.800 | 7.000 | 5.900 | 6.980 | 6.407 | 192,600 |
| 2025-06-06 | 6.880 | 6.890 | 6.630 | 6.700 | 6.150 | 28,400 |
| 2025-06-05 | 6.630 | 6.880 | 6.600 | 6.880 | 6.315 | 35,700 |
| 2025-06-04 | 6.590 | 6.640 | 6.590 | 6.630 | 6.086 | 81,400 |
| 2025-06-03 | 6.420 | 6.960 | 6.410 | 6.560 | 6.022 | 12,600 |
| 2025-06-02 | 6.500 | 6.500 | 6.300 | 6.420 | 5.893 | 27,400 |
| 2025-05-30 | 6.300 | 6.700 | 6.300 | 6.700 | 6.150 | 25,500 |
| 2025-05-29 | 6.200 | 6.550 | 6.120 | 6.390 | 5.866 | 143,800 |
| 2025-05-28 | 6.300 | 6.380 | 6.010 | 6.310 | 5.792 | 43,800 |
| 2025-05-27 | 6.300 | 6.550 | 6.300 | 6.370 | 5.847 | 27,200 |
| 2025-05-26 | 6.250 | 6.410 | 6.250 | 6.390 | 5.866 | 83,200 |
| 2025-05-23 | 6.380 | 6.380 | 6.230 | 6.350 | 5.829 | 3,600 |
| 2025-05-22 | 6.530 | 6.530 | 6.320 | 6.380 | 5.857 | 13,800 |
| 2025-05-21 | 6.600 | 6.810 | 5.800 | 6.530 | 5.994 | 161,400 |
| 2025-05-20 | 6.500 | 6.600 | 6.060 | 6.600 | 6.058 | 101,600 |
| 2025-05-19 | 6.780 | 6.780 | 6.780 | 6.780 | 6.224 | 0 |
| 2025-05-16 | 6.780 | 6.780 | 6.780 | 6.780 | 6.224 | 0 |
| 2025-05-15 | 6.780 | 6.780 | 6.780 | 6.780 | 6.224 | 200 |
| 2025-05-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.196 | 0 |
| 2025-05-13 | 6.760 | 6.780 | 6.750 | 6.750 | 6.196 | 23,600 |
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.