Chanjet Information Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.170 | 7.600 | 7.170 | 7.500 | 6.885 | 253,600 |
| 2025-02-07 | 7.190 | 7.220 | 6.800 | 7.100 | 6.517 | 80,800 |
| 2025-02-06 | 6.950 | 7.250 | 6.950 | 7.090 | 6.508 | 234,600 |
| 2025-02-05 | 6.920 | 6.960 | 6.600 | 6.960 | 6.389 | 68,800 |
| 2025-02-04 | 6.550 | 6.920 | 6.500 | 6.890 | 6.325 | 552,200 |
| 2025-02-03 | 6.280 | 6.350 | 6.080 | 6.290 | 5.774 | 26,200 |
| 2025-01-28 | 6.310 | 6.310 | 6.310 | 6.310 | 5.792 | 0 |
| 2025-01-27 | 6.200 | 6.390 | 6.200 | 6.310 | 5.792 | 4,400 |
| 2025-01-24 | 6.000 | 6.580 | 6.000 | 6.200 | 5.691 | 261,600 |
| 2025-01-23 | 5.470 | 5.650 | 5.170 | 5.520 | 5.067 | 55,200 |
| 2025-01-22 | 5.400 | 5.550 | 5.200 | 5.470 | 5.021 | 264,100 |
| 2025-01-21 | 5.330 | 5.470 | 5.290 | 5.470 | 5.021 | 254,000 |
| 2025-01-20 | 5.200 | 5.360 | 5.200 | 5.240 | 4.810 | 20,600 |
| 2025-01-17 | 5.390 | 5.400 | 5.150 | 5.390 | 4.948 | 91,600 |
| 2025-01-16 | 5.290 | 5.450 | 5.150 | 5.390 | 4.948 | 30,600 |
| 2025-01-15 | 5.400 | 5.400 | 5.150 | 5.290 | 4.856 | 140,800 |
| 2025-01-14 | 5.200 | 5.210 | 5.100 | 5.190 | 4.764 | 111,400 |
| 2025-01-13 | 5.200 | 5.340 | 5.000 | 5.320 | 4.884 | 2,200 |
| 2025-01-10 | 5.150 | 5.230 | 5.150 | 5.180 | 4.755 | 18,200 |
| 2025-01-09 | 5.320 | 5.330 | 5.320 | 5.330 | 4.893 | 10,000 |
| 2025-01-08 | 5.380 | 5.380 | 5.310 | 5.320 | 4.884 | 64,400 |
| 2025-01-07 | 5.320 | 5.360 | 5.100 | 5.350 | 4.911 | 146,000 |
| 2025-01-06 | 5.350 | 5.500 | 5.170 | 5.300 | 4.865 | 121,400 |
| 2025-01-03 | 5.500 | 5.500 | 5.380 | 5.450 | 5.003 | 55,400 |
| 2025-01-02 | 5.440 | 5.500 | 5.390 | 5.490 | 5.040 | 67,200 |
| 2024-12-31 | 5.500 | 5.500 | 5.390 | 5.450 | 5.003 | 249,200 |
| 2024-12-30 | 5.400 | 5.490 | 5.340 | 5.490 | 5.040 | 41,600 |
| 2024-12-27 | 5.500 | 5.590 | 5.420 | 5.500 | 5.049 | 212,800 |
| 2024-12-24 | 5.400 | 5.520 | 5.330 | 5.490 | 5.040 | 84,600 |
| 2024-12-23 | 5.370 | 5.470 | 5.320 | 5.470 | 5.021 | 20,600 |
| 2024-12-20 | 5.400 | 5.470 | 5.300 | 5.430 | 4.984 | 39,000 |
| 2024-12-19 | 5.210 | 5.480 | 5.210 | 5.430 | 4.984 | 4,600 |
| 2024-12-18 | 5.440 | 5.500 | 5.350 | 5.490 | 5.040 | 12,700 |
| 2024-12-17 | 5.420 | 5.570 | 5.250 | 5.450 | 5.003 | 73,200 |
| 2024-12-16 | 5.100 | 5.600 | 5.090 | 5.400 | 4.957 | 318,700 |
| 2024-12-13 | 5.490 | 5.560 | 5.410 | 5.560 | 5.104 | 10,800 |
| 2024-12-12 | 5.670 | 5.860 | 5.470 | 5.490 | 5.040 | 2,600 |
| 2024-12-11 | 5.770 | 5.770 | 5.500 | 5.670 | 5.205 | 113,200 |
| 2024-12-10 | 5.700 | 5.920 | 5.600 | 5.700 | 5.232 | 370,700 |
| 2024-12-09 | 5.590 | 5.930 | 5.590 | 5.690 | 5.223 | 711,200 |
| 2024-12-06 | 5.280 | 5.490 | 5.190 | 5.450 | 5.003 | 218,400 |
| 2024-12-05 | 5.230 | 5.240 | 5.120 | 5.190 | 4.764 | 48,400 |
| 2024-12-04 | 5.200 | 5.200 | 5.180 | 5.190 | 4.764 | 34,400 |
| 2024-12-03 | 5.250 | 5.250 | 4.950 | 5.200 | 4.773 | 127,200 |
| 2024-12-02 | 5.000 | 5.330 | 4.900 | 5.200 | 4.773 | 159,100 |
| 2024-11-29 | 5.070 | 5.200 | 5.000 | 5.000 | 4.590 | 149,000 |
| 2024-11-28 | 4.760 | 5.180 | 4.750 | 5.050 | 4.636 | 326,800 |
| 2024-11-27 | 4.650 | 4.750 | 4.380 | 4.750 | 4.360 | 109,600 |
| 2024-11-26 | 4.590 | 4.690 | 4.590 | 4.660 | 4.278 | 46,200 |
| 2024-11-25 | 4.550 | 4.580 | 4.440 | 4.560 | 4.186 | 53,400 |
| 2024-11-22 | 4.600 | 4.620 | 4.400 | 4.510 | 4.140 | 98,200 |
| 2024-11-21 | 4.650 | 4.680 | 4.570 | 4.600 | 4.223 | 233,800 |
| 2024-11-20 | 4.340 | 4.380 | 4.180 | 4.330 | 3.975 | 62,200 |
| 2024-11-19 | 4.300 | 4.480 | 4.180 | 4.450 | 4.085 | 96,800 |
| 2024-11-18 | 4.530 | 4.750 | 4.300 | 4.300 | 3.947 | 38,000 |
| 2024-11-15 | 4.830 | 4.850 | 4.400 | 4.820 | 4.425 | 75,000 |
| 2024-11-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.177 | 0 |
| 2024-11-13 | 4.540 | 4.670 | 4.400 | 4.550 | 4.177 | 88,800 |
| 2024-11-12 | 4.850 | 4.850 | 4.430 | 4.550 | 4.177 | 33,800 |
| 2024-11-11 | 4.790 | 4.800 | 4.370 | 4.790 | 4.397 | 12,000 |
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.