China Information Technology Development Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.660	1.660	1.660	1.660	1.359	0
2024-02-14	1.660	1.660	1.660	1.660	1.359	2,000
2024-02-09	1.550	1.550	1.550	1.550	1.269	0
2024-02-08	1.550	1.550	1.550	1.550	1.269	0
2024-02-07	1.300	1.620	1.300	1.550	1.269	36,000
2024-02-06	1.480	1.500	1.480	1.500	1.228	14,210
2024-02-05	1.500	1.510	1.500	1.500	1.228	4,000
2024-02-02	1.590	1.590	1.500	1.510	1.236	76,030
2024-02-01	1.590	1.590	1.590	1.590	1.302	0
2024-01-31	1.590	1.590	1.490	1.590	1.302	64,000
2024-01-30	1.610	1.610	1.610	1.610	1.318	0
2024-01-29	1.600	1.610	1.600	1.610	1.318	84,000
2024-01-26	1.430	1.600	1.430	1.600	1.310	44,833
2024-01-25	1.600	1.600	1.500	1.590	1.302	20,000
2024-01-24	1.470	1.500	1.090	1.500	1.228	281,999
2024-01-23	1.520	1.540	1.390	1.510	1.236	106,000
2024-01-22	1.540	1.560	1.480	1.560	1.277	50,000
2024-01-19	1.620	1.620	1.550	1.600	1.310	94,000
2024-01-18	1.960	1.960	1.600	1.620	1.326	132,000
2024-01-17	1.860	1.970	1.660	1.800	1.474	206,000
2024-01-16	1.830	1.990	1.660	1.780	1.457	428,013
2024-01-15	2.020	2.020	1.770	1.900	1.556	394,000
2024-01-12	1.570	2.020	1.570	1.960	1.605	190,000
2024-01-11	1.650	1.840	1.620	1.780	1.457	174,166
2024-01-10	1.600	1.660	1.600	1.650	1.351	36,000
2024-01-09	1.740	1.740	1.600	1.640	1.343	63,750
2024-01-08	1.700	1.730	1.600	1.720	1.408	232,000
2024-01-05	1.690	1.750	1.690	1.750	1.433	118,000
2024-01-04	1.690	1.770	1.670	1.770	1.449	36,000
2024-01-03	1.700	1.770	1.690	1.690	1.384	188,000
2024-01-02	2.080	2.090	1.760	1.840	1.507	228,000
2023-12-29	1.870	2.130	1.870	1.950	1.597	412,000
2023-12-28	2.000	2.200	2.000	2.010	1.646	620,009
2023-12-27	1.790	2.030	1.790	2.030	1.662	61,450
2023-12-22	2.080	2.080	1.920	1.950	1.597	176,463
2023-12-21	2.060	2.060	1.880	1.940	1.588	144,000
2023-12-20	1.980	1.980	1.930	1.970	1.613	78,000
2023-12-19	2.040	2.040	1.910	1.930	1.580	152,000
2023-12-18	2.070	2.070	1.900	1.930	1.580	142,000
2023-12-15	2.000	2.090	1.920	1.990	1.629	126,200
2023-12-14	1.990	2.150	1.990	2.050	1.678	428,660
2023-12-13	2.090	2.090	1.920	2.000	1.637	176,000
2023-12-12	2.160	2.160	1.900	2.060	1.687	1,129,100
2023-12-11	2.100	2.160	2.100	2.160	1.768	70,000
2023-12-08	2.170	2.170	2.080	2.150	1.760	138,000
2023-12-07	2.200	2.230	2.200	2.200	1.801	70,000
2023-12-06	2.150	2.200	2.130	2.200	1.801	126,000
2023-12-05	2.340	2.340	2.160	2.170	1.777	90,493
2023-12-04	2.390	2.390	2.160	2.230	1.826	154,000
2023-12-01	2.280	2.280	2.150	2.250	1.842	280,000
2023-11-30	2.370	2.370	2.150	2.300	1.883	64,000
2023-11-29	2.400	2.550	2.180	2.280	1.867	189,313
2023-11-28	2.080	2.390	2.080	2.350	1.924	154,040
2023-11-27	2.230	2.230	2.180	2.220	1.818	256,000
2023-11-24	2.200	2.200	2.190	2.190	1.793	166,000
2023-11-23	2.260	2.350	2.210	2.270	1.859	82,000
2023-11-22	2.380	2.600	2.150	2.600	2.129	158,000
2023-11-21	2.270	2.310	2.180	2.310	1.891	176,003
2023-11-20	2.400	2.400	2.200	2.320	1.899	70,000
2023-11-17	2.300	2.300	2.200	2.280	1.867	92,150

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.