China Information Technology Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.163 | 0 |
| 2024-08-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.154 | 0 |
| 2024-08-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.146 | 0 |
| 2024-08-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.146 | 0 |
| 2024-08-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.146 | 0 |
| 2024-08-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.146 | 2,600 |
| 2024-07-31 | 1.450 | 1.450 | 1.370 | 1.390 | 1.138 | 6,000 |
| 2024-07-30 | 1.370 | 1.390 | 1.370 | 1.390 | 1.138 | 22,006 |
| 2024-07-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.105 | 0 |
| 2024-07-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.064 | 10,513 |
| 2024-07-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.073 | 40,000 |
| 2024-07-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.073 | 0 |
| 2024-07-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.064 | 0 |
| 2024-07-22 | 1.400 | 1.400 | 1.300 | 1.300 | 1.064 | 78,000 |
| 2024-07-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.064 | 58,000 |
| 2024-07-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.023 | 2,000 |
| 2024-07-17 | 1.230 | 1.350 | 1.210 | 1.250 | 1.023 | 142,110 |
| 2024-07-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.105 | 0 |
| 2024-07-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.105 | 4,000 |
| 2024-07-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.105 | 0 |
| 2024-07-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.105 | 10,000 |
| 2024-07-10 | 1.380 | 1.380 | 1.360 | 1.360 | 1.113 | 6,100 |
| 2024-07-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.138 | 0 |
| 2024-07-08 | 1.310 | 1.400 | 1.140 | 1.390 | 1.138 | 66,000 |
| 2024-07-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.007 | 500 |
| 2024-07-04 | 1.220 | 1.230 | 1.200 | 1.230 | 1.007 | 50,000 |
| 2024-07-03 | 1.220 | 1.240 | 1.210 | 1.240 | 1.015 | 8,000 |
| 2024-07-02 | 1.320 | 1.330 | 1.280 | 1.330 | 1.089 | 34,000 |
| 2024-06-28 | 1.100 | 1.130 | 1.100 | 1.130 | 0.925 | 26,000 |
| 2024-06-27 | 1.140 | 1.140 | 1.140 | 1.140 | 0.933 | 163 |
| 2024-06-26 | 1.140 | 1.140 | 1.140 | 1.140 | 0.933 | 0 |
| 2024-06-25 | 1.140 | 1.140 | 1.140 | 1.140 | 0.933 | 0 |
| 2024-06-24 | 1.140 | 1.140 | 1.140 | 1.140 | 0.933 | 0 |
| 2024-06-21 | 1.120 | 1.120 | 1.120 | 1.120 | 0.917 | 0 |
| 2024-06-20 | 1.110 | 1.120 | 1.110 | 1.120 | 0.917 | 14,000 |
| 2024-06-19 | 1.120 | 1.120 | 1.120 | 1.120 | 0.917 | 22,000 |
| 2024-06-18 | 1.120 | 1.120 | 1.120 | 1.120 | 0.917 | 0 |
| 2024-06-17 | 1.110 | 1.110 | 1.110 | 1.110 | 0.909 | 0 |
| 2024-06-14 | 1.090 | 1.100 | 1.090 | 1.100 | 0.901 | 102,600 |
| 2024-06-13 | 1.120 | 1.140 | 1.100 | 1.110 | 0.909 | 110,000 |
| 2024-06-12 | 1.170 | 1.170 | 1.100 | 1.100 | 0.901 | 112,000 |
| 2024-06-11 | 1.140 | 1.190 | 1.110 | 1.120 | 0.917 | 107,590 |
| 2024-06-07 | 1.070 | 1.270 | 1.070 | 1.170 | 0.958 | 34,000 |
| 2024-06-06 | 1.150 | 1.150 | 1.150 | 1.150 | 0.942 | 0 |
| 2024-06-05 | 1.170 | 1.180 | 1.140 | 1.140 | 0.933 | 26,000 |
| 2024-06-04 | 1.230 | 1.230 | 1.100 | 1.130 | 0.925 | 110,000 |
| 2024-06-03 | 1.340 | 1.360 | 1.210 | 1.230 | 1.007 | 74,000 |
| 2024-05-31 | 1.200 | 1.200 | 1.200 | 1.200 | 0.982 | 2,000 |
| 2024-05-30 | 1.200 | 1.340 | 1.200 | 1.280 | 1.048 | 116,000 |
| 2024-05-29 | 1.200 | 1.300 | 1.200 | 1.200 | 0.982 | 26,000 |
| 2024-05-28 | 1.380 | 1.510 | 1.180 | 1.180 | 0.966 | 108,000 |
| 2024-05-27 | 1.320 | 1.480 | 1.270 | 1.340 | 1.097 | 96,600 |
| 2024-05-24 | 1.410 | 1.410 | 1.260 | 1.260 | 1.032 | 47,722 |
| 2024-05-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.154 | 2,300 |
| 2024-05-22 | 1.410 | 1.450 | 1.350 | 1.450 | 1.187 | 10,000 |
| 2024-05-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-05-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.171 | 2,000 |
| 2024-05-17 | 1.410 | 1.600 | 1.410 | 1.600 | 1.310 | 132,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.