China Information Technology Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.500	2.530	2.420	2.520	2.063	706,100
2023-05-22	2.560	2.560	2.420	2.510	2.055	624,103
2023-05-19	2.630	2.630	2.440	2.530	2.071	644,000
2023-05-18	2.650	3.000	2.630	2.650	2.170	782,400
2023-05-17	2.420	2.770	2.410	2.640	2.161	612,000
2023-05-16	2.550	2.600	2.460	2.500	2.047	602,100
2023-05-15	2.640	2.640	2.450	2.480	2.030	635,120
2023-05-12	2.820	3.230	2.670	2.700	2.211	741,000
2023-05-11	2.610	2.850	2.580	2.820	2.309	592,000
2023-05-10	2.130	2.620	2.130	2.600	2.129	688,000
2023-05-09	2.320	2.340	2.190	2.330	1.908	662,000
2023-05-08	2.480	2.480	2.300	2.320	1.899	628,000
2023-05-05	2.430	2.500	2.270	2.480	2.030	662,000
2023-05-04	2.520	2.580	2.380	2.410	1.973	652,000
2023-05-03	2.590	2.590	2.420	2.480	2.030	682,000
2023-05-02	2.580	2.640	2.420	2.530	2.071	866,000
2023-04-28	2.540	2.640	2.540	2.580	2.112	586,010
2023-04-27	2.680	2.680	2.490	2.560	2.096	598,800
2023-04-26	2.510	2.850	2.510	2.680	2.194	776,000
2023-04-25	2.270	2.580	2.270	2.460	2.014	660,000
2023-04-24	2.680	2.740	2.300	2.450	2.006	742,000
2023-04-21	2.800	3.180	2.760	2.760	2.260	543,316
2023-04-20	2.600	2.850	2.590	2.800	2.292	570,000
2023-04-19	2.580	2.700	2.460	2.590	2.121	576,000
2023-04-18	2.460	2.680	2.460	2.560	2.096	635,180
2023-04-17	3.040	3.040	2.640	2.640	2.161	584,000
2023-04-14	3.080	3.280	2.890	2.950	2.415	776,000
2023-04-13	2.650	3.200	2.650	3.000	2.456	916,200
2023-04-12	2.050	2.830	1.970	2.700	2.211	867,400
2023-04-11	2.050	2.300	1.850	2.260	1.850	750,600
2023-04-06	2.230	2.460	2.100	2.110	1.727	716,000
2023-04-04	2.150	2.300	2.130	2.300	1.883	696,000
2023-04-03	2.020	2.320	2.020	2.160	1.768	710,000
2023-03-31	2.410	2.510	2.200	2.200	1.801	654,000
2023-03-30	2.440	2.620	2.420	2.420	1.981	603,000
2023-03-29	2.640	2.720	2.550	2.580	2.112	752,000
2023-03-28	2.120	2.600	2.100	2.500	2.047	1,105,850
2023-03-27	1.800	2.400	1.800	2.350	1.924	916,485
2023-03-24	2.020	2.180	1.980	2.040	1.670	928,000
2023-03-23	2.480	2.480	2.100	2.190	1.793	1,024,600
2023-03-22	2.560	2.560	2.390	2.400	1.965	864,810
2023-03-21	2.570	2.660	2.430	2.470	2.022	818,000
2023-03-20	2.500	2.760	2.500	2.620	2.145	786,000
2023-03-17	2.420	2.680	2.400	2.620	2.145	772,000
2023-03-16	2.290	2.590	2.290	2.500	2.047	846,000
2023-03-15	2.200	2.660	2.150	2.490	2.039	1,044,636
2023-03-14	2.770	2.890	2.300	2.410	1.973	797,003
2023-03-13	2.630	2.790	2.500	2.670	2.186	766,590
2023-03-10	2.100	2.500	1.910	2.430	1.990	2,379,361
2023-03-09	1.850	2.500	1.850	2.310	1.891	828,359
2023-03-08	1.790	2.120	1.720	2.090	1.711	1,165,026
2023-03-07	1.670	1.840	1.670	1.790	1.466	1,112,000
2023-03-06	1.650	1.850	1.560	1.730	1.416	1,675,000
2023-03-03	1.600	1.670	1.500	1.650	1.351	1,355,316
2023-03-02	1.370	1.920	1.350	1.720	1.408	1,779,237
2023-03-01	1.330	1.440	1.330	1.390	1.138	1,332,100
2023-02-28	1.410	1.700	1.320	1.400	1.146	1,282,300
2023-02-27	1.700	1.710	1.560	1.560	1.277	936,500
2023-02-24	2.020	2.140	1.830	1.830	1.498	508,004
2023-02-23	2.070	2.280	2.070	2.120	1.736	470,000

← NewerPage 15 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.