China Information Technology Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.179 | 68,600 |
| 2024-05-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.220 | 13 |
| 2024-05-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.220 | 0 |
| 2024-05-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.220 | 0 |
| 2024-05-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.220 | 0 |
| 2024-05-08 | 1.410 | 1.490 | 1.410 | 1.490 | 1.220 | 14,000 |
| 2024-05-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.228 | 2,006 |
| 2024-05-06 | 1.500 | 1.500 | 1.490 | 1.500 | 1.228 | 178,000 |
| 2024-05-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-05-02 | 1.390 | 1.450 | 1.390 | 1.450 | 1.187 | 11,608 |
| 2024-04-30 | 1.420 | 1.480 | 1.420 | 1.480 | 1.212 | 116,000 |
| 2024-04-29 | 1.450 | 1.480 | 1.440 | 1.480 | 1.212 | 10,000 |
| 2024-04-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.212 | 0 |
| 2024-04-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 10,000 |
| 2024-04-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-04-23 | 1.430 | 1.430 | 1.390 | 1.420 | 1.163 | 40,000 |
| 2024-04-22 | 1.380 | 1.430 | 1.380 | 1.430 | 1.171 | 8,510 |
| 2024-04-19 | 1.430 | 1.430 | 1.400 | 1.430 | 1.171 | 32,000 |
| 2024-04-18 | 1.390 | 1.450 | 1.360 | 1.430 | 1.171 | 104,000 |
| 2024-04-17 | 1.370 | 1.430 | 1.370 | 1.400 | 1.146 | 36,000 |
| 2024-04-16 | 1.400 | 1.460 | 1.360 | 1.360 | 1.113 | 51,500 |
| 2024-04-15 | 1.430 | 1.430 | 1.350 | 1.400 | 1.146 | 12,267 |
| 2024-04-12 | 1.530 | 1.540 | 1.400 | 1.430 | 1.171 | 86,000 |
| 2024-04-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.261 | 0 |
| 2024-04-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.261 | 0 |
| 2024-04-09 | 1.530 | 1.550 | 1.400 | 1.540 | 1.261 | 58,600 |
| 2024-04-08 | 1.380 | 1.540 | 1.380 | 1.540 | 1.261 | 4,000 |
| 2024-04-05 | 1.420 | 1.490 | 1.400 | 1.470 | 1.204 | 86,003 |
| 2024-04-03 | 1.470 | 1.530 | 1.350 | 1.530 | 1.253 | 40,000 |
| 2024-04-02 | 1.380 | 1.470 | 1.300 | 1.470 | 1.204 | 90,000 |
| 2024-03-28 | 1.400 | 1.500 | 1.400 | 1.500 | 1.228 | 8,333 |
| 2024-03-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.228 | 2,000 |
| 2024-03-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.294 | 0 |
| 2024-03-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.294 | 0 |
| 2024-03-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.294 | 0 |
| 2024-03-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.294 | 0 |
| 2024-03-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.294 | 0 |
| 2024-03-19 | 1.570 | 1.580 | 1.570 | 1.580 | 1.294 | 8,000 |
| 2024-03-18 | 1.480 | 1.580 | 1.480 | 1.580 | 1.294 | 4,753 |
| 2024-03-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.392 | 300 |
| 2024-03-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.392 | 0 |
| 2024-03-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.392 | 10,033 |
| 2024-03-12 | 1.710 | 1.710 | 1.710 | 1.710 | 1.400 | 0 |
| 2024-03-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.400 | 2,086 |
| 2024-03-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.441 | 2,000 |
| 2024-03-07 | 1.450 | 1.680 | 1.450 | 1.680 | 1.376 | 12,000 |
| 2024-03-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.384 | 4,200 |
| 2024-03-05 | 1.620 | 1.630 | 1.600 | 1.600 | 1.310 | 34,000 |
| 2024-03-04 | 1.610 | 1.750 | 1.610 | 1.640 | 1.343 | 24,000 |
| 2024-03-01 | 1.630 | 1.710 | 1.630 | 1.650 | 1.351 | 70,003 |
| 2024-02-29 | 1.760 | 1.760 | 1.620 | 1.640 | 1.343 | 36,416 |
| 2024-02-28 | 1.780 | 1.800 | 1.780 | 1.780 | 1.457 | 12,000 |
| 2024-02-27 | 1.610 | 1.620 | 1.610 | 1.620 | 1.326 | 10,000 |
| 2024-02-26 | 1.740 | 1.740 | 1.580 | 1.620 | 1.326 | 36,542 |
| 2024-02-23 | 1.660 | 1.660 | 1.520 | 1.660 | 1.359 | 10,000 |
| 2024-02-22 | 1.610 | 1.620 | 1.510 | 1.510 | 1.236 | 20,000 |
| 2024-02-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.310 | 0 |
| 2024-02-20 | 1.490 | 1.600 | 1.450 | 1.600 | 1.310 | 28,416 |
| 2024-02-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.359 | 1,000 |
| 2024-02-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.359 | 0 |
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.