China Information Technology Development Limited (8178.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:25PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 178,000 |
| 03 May 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 02 May 2024 | 1.390 | 1.450 | 1.390 | 1.450 | 1.450 | 11,608 |
| 30 Apr 2024 | 1.420 | 1.430 | 1.420 | 1.480 | 1.480 | 116,000 |
| 29 Apr 2024 | 1.450 | 1.450 | 1.440 | 1.480 | 1.480 | 10,000 |
| 26 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| 25 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 24 Apr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| 23 Apr 2024 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 40,000 |
| 22 Apr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 19 Apr 2024 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 32,000 |
| 18 Apr 2024 | 1.390 | 1.450 | 1.360 | 1.430 | 1.430 | 104,000 |
| 17 Apr 2024 | 1.370 | 1.430 | 1.370 | 1.400 | 1.400 | 36,000 |
| 16 Apr 2024 | 1.400 | 1.460 | 1.360 | 1.360 | 1.360 | 51,500 |
| 15 Apr 2024 | 1.430 | 1.430 | 1.350 | 1.400 | 1.400 | 12,267 |
| 12 Apr 2024 | 1.530 | 1.540 | 1.400 | 1.430 | 1.430 | 86,000 |
| 11 Apr 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 10 Apr 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 09 Apr 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 08 Apr 2024 | 1.380 | 1.540 | 1.380 | 1.540 | 1.540 | 4,000 |
| 05 Apr 2024 | 1.420 | 1.490 | 1.400 | 1.470 | 1.470 | 86,003 |
| 03 Apr 2024 | 1.470 | 1.530 | 1.350 | 1.530 | 1.530 | 40,000 |
| 02 Apr 2024 | 1.380 | 1.470 | 1.300 | 1.470 | 1.470 | 90,000 |
| 28 Mar 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| 27 Mar 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 26 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 25 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 22 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 21 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 20 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 19 Mar 2024 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 8,000 |
| 18 Mar 2024 | 1.480 | 1.480 | 1.480 | 1.580 | 1.580 | 4,753 |
| 15 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 14 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 13 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 12 Mar 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
| 11 Mar 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,086 |
| 08 Mar 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 07 Mar 2024 | 1.450 | 1.680 | 1.450 | 1.680 | 1.680 | 12,000 |
| 06 Mar 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| 05 Mar 2024 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 34,000 |
| 04 Mar 2024 | 1.610 | 1.750 | 1.610 | 1.640 | 1.640 | 24,000 |
| 01 Mar 2024 | 1.630 | 1.710 | 1.630 | 1.650 | 1.650 | 70,003 |
| 29 Feb 2024 | 1.760 | 1.760 | 1.620 | 1.640 | 1.640 | 36,416 |
| 28 Feb 2024 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 12,000 |
| 27 Feb 2024 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 10,000 |
| 26 Feb 2024 | 1.740 | 1.740 | 1.580 | 1.620 | 1.620 | 36,542 |
| 23 Feb 2024 | 1.660 | 1.660 | 1.520 | 1.660 | 1.660 | 10,000 |
| 22 Feb 2024 | 1.610 | 1.620 | 1.510 | 1.510 | 1.510 | 20,000 |
| 21 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| 20 Feb 2024 | 1.490 | 1.600 | 1.450 | 1.600 | 1.600 | 28,416 |
| 19 Feb 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 16 Feb 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 15 Feb 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 14 Feb 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,000 |
| 09 Feb 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| 08 Feb 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| 07 Feb 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| 06 Feb 2024 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 14,210 |
| 05 Feb 2024 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 4,000 |
| 02 Feb 2024 | 1.590 | 1.590 | 1.500 | 1.510 | 1.510 | 76,030 |
| 01 Feb 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
| 31 Jan 2024 | 1.590 | 1.590 | 1.490 | 1.590 | 1.590 | 64,000 |
| 30 Jan 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
| 29 Jan 2024 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 84,000 |
| 26 Jan 2024 | 1.430 | 1.600 | 1.430 | 1.600 | 1.600 | 44,833 |
| 25 Jan 2024 | 1.600 | 1.600 | 1.500 | 1.590 | 1.590 | 20,000 |
| 24 Jan 2024 | 1.470 | 1.500 | 1.090 | 1.500 | 1.500 | 281,999 |
| 23 Jan 2024 | 1.520 | 1.540 | 1.390 | 1.510 | 1.510 | 106,000 |
| 22 Jan 2024 | 1.540 | 1.560 | 1.480 | 1.560 | 1.560 | 50,000 |
| 19 Jan 2024 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 94,000 |
| 18 Jan 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
| 17 Jan 2024 | 1.860 | 1.970 | 1.660 | 1.800 | 1.800 | 206,000 |
| 16 Jan 2024 | 1.830 | 1.990 | 1.660 | 1.780 | 1.780 | 428,013 |
| 15 Jan 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 12 Jan 2024 | 1.570 | 2.020 | 1.570 | 1.960 | 1.960 | 190,000 |
| 11 Jan 2024 | 1.650 | 1.840 | 1.620 | 1.780 | 1.780 | 174,166 |
| 10 Jan 2024 | 1.600 | 1.660 | 1.600 | 1.650 | 1.650 | 36,000 |
| 09 Jan 2024 | 1.600 | 1.740 | 1.600 | 1.640 | 1.640 | 63,750 |
| 08 Jan 2024 | 1.700 | 1.730 | 1.600 | 1.720 | 1.720 | 232,000 |
| 05 Jan 2024 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 118,000 |
| 04 Jan 2024 | 1.690 | 1.770 | 1.670 | 1.770 | 1.770 | 36,000 |
| 03 Jan 2024 | 1.840 | 1.770 | 1.690 | 1.690 | 1.690 | 188,000 |
| 02 Jan 2024 | 2.080 | 2.090 | 1.760 | 1.840 | 1.840 | 228,000 |
| 29 Dec 2023 | 1.870 | 2.130 | 1.870 | 1.950 | 1.950 | 412,000 |
| 28 Dec 2023 | 2.000 | 2.200 | 2.000 | 2.010 | 2.010 | 620,009 |
| 27 Dec 2023 | 1.790 | 2.030 | 1.790 | 2.030 | 2.030 | 61,450 |
| 22 Dec 2023 | 2.080 | 2.080 | 1.920 | 1.950 | 1.950 | 176,463 |
| 21 Dec 2023 | 2.060 | 2.060 | 1.880 | 1.940 | 1.940 | 144,000 |
| 20 Dec 2023 | 1.980 | 1.980 | 1.930 | 1.970 | 1.970 | 78,000 |
| 19 Dec 2023 | 2.040 | 2.040 | 1.910 | 1.930 | 1.930 | 152,000 |
| 18 Dec 2023 | 2.070 | 2.070 | 1.900 | 1.930 | 1.930 | 142,000 |
| 15 Dec 2023 | 2.000 | 2.090 | 1.920 | 1.990 | 1.990 | 126,200 |
| 14 Dec 2023 | 1.990 | 2.150 | 1.990 | 2.050 | 2.050 | 428,660 |
| 13 Dec 2023 | 2.090 | 2.090 | 1.920 | 2.000 | 2.000 | 176,000 |
| 12 Dec 2023 | 2.160 | 2.160 | 1.900 | 2.060 | 2.060 | 1,129,100 |
| 11 Dec 2023 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 70,000 |
| 08 Dec 2023 | 2.170 | 2.170 | 2.080 | 2.150 | 2.150 | 138,000 |
| 07 Dec 2023 | 2.200 | 2.230 | 2.200 | 2.200 | 2.200 | 70,000 |
| 06 Dec 2023 | 2.150 | 2.200 | 2.130 | 2.200 | 2.200 | 126,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.