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