Chanjet Information Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.700 | 4.800 | 4.660 | 4.790 | 4.397 | 95,200 |
| 2024-11-07 | 4.540 | 4.560 | 4.350 | 4.560 | 4.186 | 17,800 |
| 2024-11-06 | 4.590 | 4.600 | 4.310 | 4.570 | 4.195 | 5,000 |
| 2024-11-05 | 4.390 | 4.630 | 4.230 | 4.600 | 4.223 | 78,800 |
| 2024-11-04 | 4.400 | 4.450 | 4.300 | 4.400 | 4.039 | 27,800 |
| 2024-11-01 | 4.190 | 4.500 | 4.020 | 4.450 | 4.085 | 304,600 |
| 2024-10-31 | 4.040 | 4.450 | 4.040 | 4.190 | 3.846 | 249,000 |
| 2024-10-30 | 4.030 | 4.090 | 4.000 | 4.030 | 3.699 | 11,800 |
| 2024-10-29 | 4.100 | 4.100 | 4.030 | 4.100 | 3.764 | 29,000 |
| 2024-10-28 | 4.020 | 4.190 | 4.020 | 4.100 | 3.764 | 106,700 |
| 2024-10-25 | 4.140 | 4.350 | 4.110 | 4.120 | 3.782 | 88,600 |
| 2024-10-24 | 4.190 | 4.200 | 4.000 | 4.140 | 3.800 | 363,000 |
| 2024-10-23 | 4.210 | 4.220 | 3.970 | 4.220 | 3.874 | 22,800 |
| 2024-10-22 | 4.280 | 4.280 | 3.930 | 4.120 | 3.782 | 46,800 |
| 2024-10-21 | 4.110 | 4.300 | 4.000 | 4.100 | 3.764 | 53,200 |
| 2024-10-18 | 4.180 | 4.460 | 3.960 | 4.300 | 3.947 | 137,400 |
| 2024-10-17 | 4.200 | 4.200 | 3.900 | 3.960 | 3.635 | 102,200 |
| 2024-10-16 | 4.150 | 4.200 | 3.940 | 4.200 | 3.855 | 192,200 |
| 2024-10-15 | 3.910 | 4.290 | 3.910 | 4.200 | 3.855 | 29,100 |
| 2024-10-14 | 4.300 | 4.420 | 3.760 | 4.290 | 3.938 | 232,200 |
| 2024-10-10 | 4.590 | 4.590 | 4.100 | 4.300 | 3.947 | 86,200 |
| 2024-10-09 | 4.600 | 4.600 | 4.080 | 4.520 | 4.149 | 351,600 |
| 2024-10-08 | 5.080 | 5.290 | 4.540 | 4.800 | 4.406 | 275,000 |
| 2024-10-07 | 4.070 | 5.200 | 4.060 | 5.200 | 4.773 | 1,378,500 |
| 2024-10-04 | 3.450 | 3.980 | 3.450 | 3.960 | 3.635 | 582,600 |
| 2024-10-03 | 3.740 | 3.740 | 3.300 | 3.680 | 3.378 | 47,800 |
| 2024-10-02 | 3.620 | 3.980 | 3.600 | 3.740 | 3.433 | 232,000 |
| 2024-09-30 | 3.440 | 3.620 | 3.200 | 3.610 | 3.314 | 391,500 |
| 2024-09-27 | 3.420 | 3.520 | 3.050 | 3.250 | 2.983 | 2,118,000 |
| 2024-09-26 | 3.250 | 3.400 | 3.120 | 3.320 | 3.048 | 549,000 |
| 2024-09-25 | 3.230 | 3.730 | 3.230 | 3.300 | 3.029 | 34,000 |
| 2024-09-24 | 3.410 | 3.510 | 3.220 | 3.510 | 3.222 | 95,400 |
| 2024-09-23 | 3.300 | 3.300 | 3.200 | 3.290 | 3.020 | 6,400 |
| 2024-09-20 | 3.330 | 3.570 | 3.210 | 3.300 | 3.029 | 29,000 |
| 2024-09-19 | 3.340 | 3.340 | 3.180 | 3.270 | 3.002 | 155,000 |
| 2024-09-17 | 3.260 | 3.290 | 3.180 | 3.240 | 2.974 | 6,400 |
| 2024-09-16 | 3.520 | 3.520 | 3.240 | 3.440 | 3.158 | 2,400 |
| 2024-09-13 | 3.440 | 3.440 | 3.320 | 3.430 | 3.149 | 32,200 |
| 2024-09-12 | 3.450 | 3.450 | 3.280 | 3.400 | 3.121 | 2,400 |
| 2024-09-11 | 3.240 | 3.450 | 3.240 | 3.340 | 3.066 | 18,700 |
| 2024-09-10 | 3.450 | 3.450 | 3.440 | 3.440 | 3.158 | 300,200 |
| 2024-09-09 | 3.450 | 3.450 | 3.310 | 3.400 | 3.121 | 14,200 |
| 2024-09-05 | 3.450 | 3.460 | 3.300 | 3.450 | 3.167 | 71,800 |
| 2024-09-04 | 3.450 | 3.880 | 3.420 | 3.420 | 3.139 | 7,200 |
| 2024-09-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.139 | 0 |
| 2024-09-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.139 | 34,100 |
| 2024-08-30 | 3.450 | 3.450 | 3.190 | 3.420 | 3.139 | 65,600 |
| 2024-08-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.167 | 0 |
| 2024-08-28 | 3.120 | 3.490 | 3.120 | 3.450 | 3.167 | 4,100 |
| 2024-08-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.176 | 0 |
| 2024-08-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.213 | 0 |
| 2024-08-23 | 3.300 | 3.580 | 3.280 | 3.500 | 3.213 | 251,400 |
| 2024-08-22 | 3.180 | 3.280 | 3.180 | 3.280 | 3.011 | 47,900 |
| 2024-08-21 | 3.180 | 3.210 | 3.080 | 3.180 | 2.919 | 21,600 |
| 2024-08-20 | 3.170 | 3.400 | 3.070 | 3.180 | 2.919 | 83,700 |
| 2024-08-19 | 3.210 | 3.210 | 3.060 | 3.160 | 2.901 | 7,600 |
| 2024-08-16 | 3.180 | 3.260 | 3.030 | 3.230 | 2.965 | 67,000 |
| 2024-08-15 | 3.230 | 3.230 | 3.230 | 3.230 | 2.965 | 0 |
| 2024-08-14 | 3.290 | 3.300 | 3.030 | 3.230 | 2.965 | 7,000 |
| 2024-08-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.029 | 0 |
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.