China Information Technology Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.400	2.400	2.320	2.320	1.899	14,000
2023-11-15	2.140	2.400	2.130	2.360	1.932	118,086
2023-11-14	2.440	2.440	2.100	2.140	1.752	104,000
2023-11-13	2.330	2.330	2.220	2.230	1.826	44,000
2023-11-10	2.370	2.380	2.230	2.330	1.908	72,100
2023-11-09	2.300	2.430	2.260	2.380	1.949	338,000
2023-11-08	2.590	2.590	2.250	2.480	2.030	230,500
2023-11-07	2.580	2.580	2.360	2.400	1.965	194,000
2023-11-06	2.490	2.590	2.260	2.590	2.121	444,000
2023-11-03	2.500	2.510	2.440	2.510	2.055	180,000
2023-11-02	2.520	2.540	2.480	2.540	2.080	202,000
2023-11-01	2.530	2.550	2.430	2.550	2.088	136,000
2023-10-31	2.600	2.600	2.490	2.570	2.104	164,000
2023-10-30	2.580	2.620	2.420	2.620	2.145	197,000
2023-10-27	2.580	2.590	2.490	2.590	2.121	190,000
2023-10-26	2.660	2.660	2.430	2.580	2.112	330,000
2023-10-25	2.800	2.800	2.550	2.660	2.178	172,499
2023-10-24	2.560	2.770	2.560	2.730	2.235	290,300
2023-10-20	2.630	2.710	2.520	2.620	2.145	242,000
2023-10-19	2.810	2.810	2.530	2.630	2.153	176,400
2023-10-18	2.710	2.820	2.490	2.820	2.309	290,200
2023-10-17	2.740	2.750	2.490	2.710	2.219	276,000
2023-10-16	2.840	2.840	2.690	2.690	2.202	182,000
2023-10-13	2.860	3.080	2.740	2.860	2.342	376,000
2023-10-12	3.090	3.160	2.950	2.950	2.415	514,800
2023-10-11	2.790	3.340	2.790	3.160	2.587	388,707
2023-10-10	2.670	2.940	2.600	2.620	2.145	2,864,500
2023-10-09	2.810	2.990	2.670	2.670	2.186	188,000
2023-10-06	2.640	2.800	2.610	2.800	2.292	215,046
2023-10-05	2.540	2.640	2.500	2.640	2.161	170,000
2023-10-04	2.620	2.620	2.510	2.530	2.071	160,000
2023-10-03	2.710	2.720	2.550	2.630	2.153	158,000
2023-09-29	2.760	2.760	2.710	2.710	2.219	154,000
2023-09-28	2.850	2.850	2.760	2.760	2.260	154,000
2023-09-27	2.810	2.880	2.760	2.760	2.260	226,660
2023-09-26	2.710	3.000	2.700	2.990	2.448	171,500
2023-09-25	2.850	2.920	2.720	2.900	2.374	152,000
2023-09-22	3.240	3.240	2.780	2.840	2.325	204,000
2023-09-21	3.300	3.600	3.180	3.240	2.653	182,000
2023-09-20	3.120	3.600	2.940	3.220	2.636	286,000
2023-09-19	2.900	2.930	2.880	2.880	2.358	153,825
2023-09-18	2.720	3.000	2.720	2.900	2.374	172,000
2023-09-15	2.800	2.800	2.660	2.740	2.243	190,166
2023-09-14	2.800	2.800	2.690	2.800	2.292	154,000
2023-09-13	2.800	2.830	2.690	2.800	2.292	160,000
2023-09-12	2.890	2.910	2.800	2.800	2.292	183,400
2023-09-11	2.620	2.880	2.620	2.880	2.358	235,800
2023-09-07	2.550	2.890	2.550	2.620	2.145	160,010
2023-09-06	2.740	2.740	2.630	2.690	2.202	174,000
2023-09-05	2.770	2.770	2.610	2.670	2.186	158,000
2023-09-04	2.600	2.800	2.600	2.770	2.268	292,000
2023-08-31	2.770	2.880	2.750	2.790	2.284	380,000
2023-08-30	2.860	2.860	2.700	2.790	2.284	365,133
2023-08-29	2.790	2.930	2.750	2.890	2.366	358,022
2023-08-28	2.920	2.920	2.790	2.810	2.301	355,100
2023-08-25	3.050	3.150	2.880	2.920	2.391	344,000
2023-08-24	3.100	3.190	3.040	3.050	2.497	323,400
2023-08-23	3.050	3.150	3.030	3.120	2.554	336,000
2023-08-22	2.910	3.100	2.910	3.050	2.497	351,519
2023-08-21	2.990	3.140	2.910	2.910	2.382	341,300

← NewerPage 13 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.