China Information Technology Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.010	2.280	2.010	2.220	1.818	464,000
2023-02-21	2.020	2.210	2.020	2.190	1.793	487,500
2023-02-20	1.880	2.250	1.880	2.200	1.801	495,006
2023-02-17	1.820	2.160	1.820	2.070	1.695	276,500
2023-02-16	1.800	2.140	1.800	1.950	1.597	267,416
2023-02-15	1.660	2.200	1.630	2.040	1.670	285,816
2023-02-14	1.600	1.700	1.560	1.660	1.359	312,080
2023-02-13	1.580	1.850	1.420	1.740	1.425	304,408
2023-02-10	1.360	1.810	1.360	1.600	1.310	371,756
2023-02-09	1.300	1.350	1.260	1.350	1.105	378,700
2023-02-08	1.280	1.280	1.230	1.260	1.032	401,000
2023-02-07	1.190	1.200	1.170	1.180	0.966	306,500
2023-02-06	1.180	1.180	1.180	1.180	0.966	0
2023-02-03	1.260	1.260	1.150	1.200	0.982	13,530
2023-02-02	1.150	1.150	1.150	1.150	0.942	3,806
2023-02-01	1.270	1.270	1.260	1.260	1.032	6,200
2023-01-31	1.130	1.270	1.130	1.270	1.040	6,000
2023-01-30	1.100	1.100	1.100	1.100	0.901	2,111
2023-01-27	1.280	1.280	1.280	1.280	1.048	0
2023-01-26	1.280	1.280	1.280	1.280	1.048	0
2023-01-20	1.280	1.280	1.280	1.280	1.048	0
2023-01-19	1.280	1.280	1.280	1.280	1.048	0
2023-01-18	1.280	1.280	1.280	1.280	1.048	0
2023-01-17	1.280	1.280	1.280	1.280	1.048	0
2023-01-16	1.280	1.280	1.280	1.280	1.048	0
2023-01-13	1.280	1.280	1.280	1.280	1.048	0
2023-01-12	1.280	1.280	1.280	1.280	1.048	0
2023-01-11	1.280	1.280	1.280	1.280	1.048	900
2023-01-10	1.280	1.280	1.280	1.280	1.048	2,000
2023-01-09	1.180	1.180	1.180	1.180	0.966	4,000
2023-01-06	1.150	1.150	1.150	1.150	0.942	500
2023-01-05	1.150	1.150	1.150	1.150	0.942	0
2023-01-04	1.150	1.150	1.150	1.150	0.942	5,810
2023-01-03	1.290	1.290	1.290	1.290	1.056	6,000
2022-12-30	1.280	1.280	1.270	1.270	1.040	2,000
2022-12-29	1.270	1.270	1.270	1.270	1.040	300
2022-12-28	1.290	1.290	1.290	1.290	1.056	15
2022-12-23	1.290	1.290	1.290	1.290	1.056	0
2022-12-22	1.290	1.290	1.290	1.290	1.056	0
2022-12-21	1.290	1.290	1.290	1.290	1.056	100
2022-12-20	1.290	1.290	1.290	1.290	1.056	27
2022-12-19	1.290	1.290	1.290	1.290	1.056	0
2022-12-16	1.290	1.290	1.290	1.290	1.056	1,000
2022-12-15	1.290	1.290	1.290	1.290	1.056	106
2022-12-14	1.150	1.290	1.150	1.290	1.056	2,400
2022-12-13	1.320	1.320	1.300	1.320	1.081	216,000
2022-12-12	1.300	1.310	1.130	1.130	0.925	222,121
2022-12-09	1.300	1.300	1.200	1.300	1.064	114,001
2022-12-08	0.132	0.132	0.132	0.132	0.108	0
2022-12-07	0.132	0.132	0.132	0.132	0.108	0
2022-12-06	0.132	0.132	0.132	0.132	0.108	0
2022-12-05	0.132	0.132	0.132	0.132	0.108	0
2022-12-02	0.132	0.132	0.132	0.132	1.081	0
2022-12-01	0.130	0.132	0.130	0.132	1.081	416,000
2022-11-30	0.130	0.130	0.130	0.130	1.064	610,000
2022-11-29	0.130	0.130	0.130	0.130	1.064	0
2022-11-28	0.130	0.130	0.130	0.130	1.064	0
2022-11-25	0.130	0.130	0.130	0.130	1.064	620,000
2022-11-24	0.130	0.130	0.130	0.130	1.064	0
2022-11-23	0.130	0.130	0.130	0.130	1.064	405,000

← NewerPage 16 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.