China Information Technology Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.950	3.080	2.880	2.990	2.448	340,000
2023-08-17	2.860	3.150	2.860	2.950	2.415	496,000
2023-08-16	2.850	3.140	2.850	2.940	2.407	344,000
2023-08-15	3.190	3.190	2.770	2.850	2.333	354,000
2023-08-14	2.900	3.080	2.760	2.990	2.448	500,000
2023-08-11	3.230	3.230	3.000	3.010	2.464	398,000
2023-08-10	3.170	3.270	3.070	3.230	2.644	316,063
2023-08-09	3.570	3.700	3.110	3.160	2.587	333,413
2023-08-08	3.460	3.650	3.300	3.570	2.923	288,803
2023-08-07	3.480	3.610	3.230	3.600	2.947	451,600
2023-08-04	3.380	3.410	3.090	3.380	2.767	392,220
2023-08-03	3.480	3.730	3.380	3.380	2.767	357,750
2023-08-02	2.930	3.500	2.850	3.480	2.849	1,236,236
2023-08-01	2.870	2.870	2.750	2.860	2.342	380,000
2023-07-31	2.920	3.000	2.870	2.870	2.350	528,103
2023-07-28	2.930	2.950	2.840	2.920	2.391	370,000
2023-07-27	2.950	2.950	2.880	2.930	2.399	602,000
2023-07-26	2.940	3.040	2.870	2.950	2.415	561,010
2023-07-25	2.990	3.000	2.880	2.950	2.415	672,000
2023-07-24	2.870	3.000	2.760	3.000	2.456	446,500
2023-07-21	3.100	3.110	2.720	2.870	2.350	608,900
2023-07-20	3.040	3.190	2.830	2.980	2.440	573,200
2023-07-19	2.770	3.080	2.770	3.040	2.489	1,605,500
2023-07-18	2.900	2.940	2.580	2.860	2.342	1,126,066
2023-07-14	2.930	2.950	2.670	2.720	2.227	464,000
2023-07-13	2.740	2.950	2.650	2.870	2.350	1,096,800
2023-07-12	2.500	2.720	2.500	2.720	2.227	506,000
2023-07-11	2.720	2.720	2.520	2.650	2.170	618,000
2023-07-10	2.500	2.680	2.420	2.680	2.194	586,063
2023-07-07	2.530	2.540	2.380	2.520	2.063	736,910
2023-07-06	2.640	2.660	2.450	2.540	2.080	680,360
2023-07-05	2.160	2.610	2.160	2.570	2.104	1,224,076
2023-07-04	2.090	2.300	2.000	2.190	1.793	1,016,000
2023-07-03	2.150	2.230	1.940	2.040	1.670	676,040
2023-06-30	2.390	2.390	2.000	2.140	1.752	854,000
2023-06-29	2.200	2.330	2.160	2.330	1.908	716,000
2023-06-28	2.030	2.280	2.030	2.240	1.834	705,000
2023-06-27	2.320	2.320	1.980	2.010	1.646	738,000
2023-06-26	2.220	2.410	2.210	2.320	1.899	755,247
2023-06-23	2.160	2.360	2.070	2.330	1.908	1,191,308
2023-06-21	2.370	2.370	2.130	2.230	1.826	984,000
2023-06-20	2.440	2.440	2.280	2.370	1.940	1,024,000
2023-06-19	2.530	2.610	2.440	2.470	2.022	732,500
2023-06-16	2.540	2.740	2.540	2.610	2.137	614,200
2023-06-15	2.510	2.600	2.500	2.590	2.121	588,003
2023-06-14	2.540	2.750	2.540	2.590	2.121	570,000
2023-06-13	2.530	2.590	2.500	2.560	2.096	590,000
2023-06-12	2.460	2.750	2.460	2.580	2.112	804,000
2023-06-09	2.440	2.570	2.440	2.550	2.088	664,100
2023-06-08	2.440	2.550	2.400	2.500	2.047	824,000
2023-06-07	2.420	2.650	2.420	2.570	2.104	594,000
2023-06-06	2.490	2.540	2.360	2.470	2.022	826,983
2023-06-05	2.530	2.610	2.410	2.480	2.030	628,000
2023-06-02	2.430	2.730	2.430	2.610	2.137	580,000
2023-06-01	2.440	2.630	2.430	2.560	2.096	617,600
2023-05-31	2.370	2.590	2.370	2.510	2.055	602,150
2023-05-30	2.490	2.560	2.400	2.490	2.039	638,000
2023-05-29	2.470	2.520	2.430	2.450	2.006	627,600
2023-05-25	2.570	2.870	2.550	2.590	2.121	560,000
2023-05-24	2.490	2.690	2.490	2.690	2.202	622,030

← NewerPage 14 of 21 · 1,234 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.