China Information Technology Development Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.600 | 4.950 | 4.490 | 4.500 | 3.684 | 540,700 |
| 2024-11-07 | 4.300 | 4.500 | 4.300 | 4.500 | 3.684 | 30,000 |
| 2024-11-06 | 4.500 | 4.500 | 4.300 | 4.300 | 3.520 | 42,000 |
| 2024-11-05 | 4.450 | 4.500 | 4.450 | 4.500 | 3.684 | 78,040 |
| 2024-11-04 | 4.500 | 4.600 | 4.420 | 4.420 | 3.619 | 128,600 |
| 2024-11-01 | 4.080 | 4.400 | 4.000 | 4.400 | 3.602 | 182,015 |
| 2024-10-31 | 4.000 | 4.200 | 3.910 | 3.920 | 3.209 | 30,110 |
| 2024-10-30 | 4.100 | 4.190 | 4.000 | 4.130 | 3.381 | 66,500 |
| 2024-10-29 | 4.060 | 4.090 | 3.900 | 4.020 | 3.291 | 192,123 |
| 2024-10-28 | 3.600 | 4.000 | 3.600 | 3.800 | 3.111 | 94,000 |
| 2024-10-25 | 3.210 | 3.580 | 3.210 | 3.410 | 2.792 | 107,100 |
| 2024-10-24 | 3.230 | 3.240 | 3.180 | 3.210 | 2.628 | 92,000 |
| 2024-10-23 | 3.310 | 3.500 | 3.300 | 3.400 | 2.784 | 22,000 |
| 2024-10-22 | 3.350 | 3.520 | 3.350 | 3.500 | 2.866 | 26,900 |
| 2024-10-21 | 3.500 | 3.520 | 3.500 | 3.520 | 2.882 | 37,100 |
| 2024-10-18 | 3.800 | 3.890 | 3.660 | 3.690 | 3.021 | 76,723 |
| 2024-10-17 | 3.800 | 3.890 | 3.660 | 3.800 | 3.111 | 45,506 |
| 2024-10-16 | 3.520 | 3.650 | 3.520 | 3.560 | 2.915 | 64,600 |
| 2024-10-15 | 3.500 | 3.660 | 3.500 | 3.650 | 2.988 | 98,000 |
| 2024-10-14 | 3.610 | 3.650 | 3.490 | 3.650 | 2.988 | 186,600 |
| 2024-10-10 | 3.610 | 3.610 | 3.610 | 3.610 | 2.956 | 1,413 |
| 2024-10-09 | 3.500 | 3.650 | 3.480 | 3.610 | 2.956 | 442,900 |
| 2024-10-08 | 3.360 | 3.790 | 3.350 | 3.570 | 2.923 | 48,600 |
| 2024-10-07 | 3.850 | 3.850 | 3.360 | 3.530 | 2.890 | 96,300 |
| 2024-10-04 | 3.310 | 3.750 | 3.240 | 3.420 | 2.800 | 76,000 |
| 2024-10-03 | 3.300 | 3.920 | 3.300 | 3.510 | 2.874 | 40,300 |
| 2024-10-02 | 3.530 | 3.690 | 3.360 | 3.390 | 2.775 | 121,583 |
| 2024-09-30 | 3.500 | 3.880 | 3.120 | 3.320 | 2.718 | 330,099 |
| 2024-09-27 | 3.400 | 3.600 | 3.400 | 3.500 | 2.866 | 35,400 |
| 2024-09-26 | 3.630 | 3.790 | 3.200 | 3.210 | 2.628 | 344,400 |
| 2024-09-25 | 3.500 | 3.650 | 3.450 | 3.630 | 2.972 | 114,476 |
| 2024-09-24 | 3.410 | 3.440 | 3.410 | 3.440 | 2.816 | 14,500 |
| 2024-09-23 | 3.260 | 3.650 | 3.260 | 3.350 | 2.743 | 76,100 |
| 2024-09-20 | 3.150 | 3.200 | 3.150 | 3.190 | 2.612 | 71,700 |
| 2024-09-19 | 3.100 | 3.200 | 2.960 | 3.140 | 2.571 | 155,207 |
| 2024-09-17 | 2.930 | 3.000 | 2.930 | 3.000 | 2.456 | 10,000 |
| 2024-09-16 | 2.990 | 3.000 | 2.890 | 2.890 | 2.366 | 33,000 |
| 2024-09-13 | 2.990 | 3.000 | 2.880 | 3.000 | 2.456 | 21,403 |
| 2024-09-12 | 2.770 | 2.990 | 2.740 | 2.990 | 2.448 | 166,600 |
| 2024-09-11 | 2.590 | 2.790 | 2.590 | 2.600 | 2.129 | 31,000 |
| 2024-09-10 | 2.770 | 2.770 | 2.590 | 2.600 | 2.129 | 94,000 |
| 2024-09-09 | 2.290 | 2.780 | 2.280 | 2.770 | 2.268 | 240,000 |
| 2024-09-05 | 2.130 | 2.480 | 2.130 | 2.480 | 2.030 | 87,000 |
| 2024-09-04 | 2.090 | 2.100 | 2.020 | 2.100 | 1.719 | 78,000 |
| 2024-09-03 | 1.800 | 2.100 | 1.800 | 2.100 | 1.719 | 85,163 |
| 2024-09-02 | 1.600 | 1.600 | 1.550 | 1.600 | 1.310 | 22,600 |
| 2024-08-30 | 1.450 | 1.550 | 1.450 | 1.550 | 1.269 | 110,000 |
| 2024-08-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 120 |
| 2024-08-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 8,000 |
| 2024-08-19 | 1.450 | 1.460 | 1.450 | 1.460 | 1.195 | 2,000 |
| 2024-08-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 106,353 |
| 2024-08-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
| 2024-08-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.187 | 0 |
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.