HKSE - Delayed Quote
HKD
Chanjet Information Technology Company Limited (1588.HK)
4.605
+0.290
(+6.72%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.490
4.670
4.490
4.605
4.605
70,800
Oct 30, 2026
4.530
4.535
4.305
4.315
4.315
16,600
Oct 29, 2026
4.575
4.580
4.225
4.500
4.500
41,200
Oct 28, 2026
4.495
4.495
4.495
4.495
4.495
-
Oct 27, 2026
4.510
4.510
4.365
4.495
4.495
5,600
Oct 26, 2026
4.500
4.500
4.500
4.500
4.500
-
Oct 23, 2026
4.455
4.505
4.270
4.500
4.500
165,800
Oct 22, 2026
4.260
4.480
4.255
4.480
4.480
62,400
Oct 21, 2026
4.350
4.350
4.350
4.350
4.350
-
Oct 20, 2026
4.290
4.300
4.265
4.300
4.300
3,000
Oct 16, 2026
4.360
4.370
4.290
4.290
4.290
12,400
Oct 15, 2026
4.355
4.400
4.265
4.390
4.390
313,000
Oct 14, 2026
4.355
4.355
4.355
4.355
4.355
-
Oct 13, 2026
4.350
4.350
4.350
4.350
4.350
-
Oct 12, 2026
4.295
4.380
4.260
4.345
4.345
85,800
Oct 9, 2026
4.190
4.210
4.190
4.210
4.210
45,000
Oct 8, 2026
4.230
4.235
4.185
4.190
4.190
13,200
Oct 7, 2026
4.225
4.225
4.155
4.155
4.155
2,600
Oct 6, 2026
4.250
4.250
4.130
4.175
4.175
10,600
Oct 5, 2026
4.250
4.250
4.250
4.245
4.245
12,800
Oct 2, 2026
4.235
4.250
4.175
4.175
4.175
27,500
Sep 30, 2026
4.215
4.215
4.215
4.215
4.215
-
Sep 29, 2026
4.195
4.240
4.195
4.235
4.235
4,200
Sep 28, 2026
4.100
4.100
4.100
4.100
4.100
-
Sep 25, 2026
4.100
4.100
4.100
4.100
4.100
-
Sep 24, 2026
4.100
4.100
4.100
4.100
4.100
-
Sep 23, 2026
4.110
4.110
4.100
4.100
4.100
54,200
Sep 22, 2026
4.150
4.150
4.100
4.120
4.120
178,600
Sep 21, 2026
4.180
4.180
4.105
4.150
4.150
74,600
Sep 18, 2026
4.250
4.250
4.180
4.185
4.185
109,400
Sep 17, 2026
4.310
4.310
4.250
4.250
4.250
29,800
Sep 16, 2026
4.415
4.415
4.305
4.305
4.305
17,600
Sep 15, 2026
4.320
4.475
4.320
4.415
4.415
34,400
Sep 14, 2026
4.460
4.460
4.460
4.460
4.460
-
Sep 11, 2026
4.500
4.500
4.350
4.460
4.460
21,600
Sep 10, 2026
0.1619
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
4.480
4.500
4.385
4.475
4.475
9,200
Sep 9, 2026
4.460
4.605
4.410
4.600
4.438
427,820
Sep 8, 2026
4.460
4.500
4.415
4.500
4.342
364,980
Sep 7, 2026
4.785
4.880
4.450
4.500
4.342
114,400
Sep 4, 2026
4.515
4.520
4.435
4.440
4.284
169,600
Sep 3, 2026
4.405
4.575
4.395
4.500
4.342
43,800
Sep 2, 2026
4.500
4.545
4.440
4.500
4.342
18,400
Sep 1, 2026
4.575
4.595
4.400
4.495
4.337
17,200
Aug 31, 2026
4.515
4.600
4.420
4.585
4.424
57,800
Aug 28, 2026
4.520
4.700
4.480
4.485
4.327
67,400
Aug 27, 2026
4.610
4.750
4.500
4.515
4.356
117,000
Aug 26, 2026
5.100
5.100
4.610
4.695
4.530
110,400
Aug 25, 2026
4.330
5.055
4.060
4.775
4.607
327,400
Aug 24, 2026
4.305
4.305
4.125
4.300
4.149
6,400
Aug 21, 2026
4.240
4.305
4.100
4.305
4.153
25,800
Aug 20, 2026
4.200
4.300
4.200
4.230
4.081
2,500
Aug 19, 2026
4.230
4.235
4.005
4.160
4.014
10,200
Aug 18, 2026
4.160
4.160
4.160
4.160
4.014
-
Aug 17, 2026
4.010
4.170
4.005
4.160
4.014
89,000
Aug 14, 2026
4.200
4.200
4.200
4.200
4.052
-
Aug 13, 2026
4.420
4.420
4.200
4.200
4.052
33,000
Aug 12, 2026
4.405
4.405
4.405
4.405
4.250
-
Aug 11, 2026
4.350
4.425
4.210
4.405
4.250
13,000
Aug 10, 2026
4.340
4.340
4.010
4.250
4.100
8,400
Aug 7, 2026
4.200
4.200
4.200
4.175
4.028
3,000
Aug 6, 2026
4.200
4.200
4.200
4.200
4.052
1,200
Aug 5, 2026
4.260
4.310
4.100
4.100
3.956
77,200
Aug 4, 2026
4.500
4.510
4.260
4.260
4.110
9,900
Aug 3, 2026
4.260
4.265
4.260
4.260
4.110
4,200
Jul 31, 2026
4.350
4.420
4.350
4.350
4.197
25,400
Jul 30, 2026
4.540
4.540
4.540
4.540
4.380
-
Jul 29, 2026
4.540
4.540
4.540
4.540
4.380
-
Jul 28, 2026
4.820
5.020
4.310
4.540
4.380
258,400
Jul 27, 2026
4.250
4.640
4.250
4.640
4.477
14,000
Jul 24, 2026
4.610
4.640
4.500
4.440
4.284
195,000
Jul 23, 2026
4.300
4.300
4.240
4.240
4.091
3,800
Jul 22, 2026
4.270
4.270
4.200
4.260
4.110
44,200
Jul 21, 2026
4.340
4.340
4.280
4.330
4.178
800
Jul 20, 2026
4.360
4.610
4.240
4.240
4.091
9,400
Jul 17, 2026
4.400
4.650
4.120
4.160
4.014
208,400
Jul 16, 2026
4.400
4.420
4.210
4.400
4.245
39,400
Jul 15, 2026
4.350
4.350
4.350
4.350
4.197
1,800
Jul 14, 2026
4.400
4.500
4.110
4.400
4.245
41,800
Jul 13, 2026
4.310
4.500
4.290
4.400
4.245
62,400
Jul 10, 2026
4.330
4.330
4.330
4.330
4.178
-
Jul 9, 2026
4.310
4.550
4.310
4.320
4.168
7,200
Jul 8, 2026
4.350
4.350
4.350
4.350
4.197
-
Jul 7, 2026
4.290
4.290
4.290
4.290
4.139
-
Jul 6, 2026
4.210
4.580
4.210
4.290
4.139
65,000
Jul 3, 2026
4.350
4.440
4.200
4.210
4.062
80,600
Jul 2, 2026
4.620
4.740
4.220
4.340
4.187
149,400
Jun 30, 2026
4.740
4.740
4.200
4.600
4.438
106,600
Jun 29, 2026
4.430
4.730
4.300
4.730
4.564
41,200
Jun 26, 2026
4.790
4.790
4.410
4.680
4.515
24,400
Jun 25, 2026
4.450
4.630
4.400
4.630
4.467
81,000
Jun 24, 2026
4.400
4.600
4.390
4.600
4.438
96,200
Jun 23, 2026
4.410
4.420
4.410
4.410
4.255
80,300
Jun 22, 2026
4.280
4.390
4.280
4.390
4.235
48,400
Jun 18, 2026
4.300
4.540
4.120
4.300
4.149
215,637
Jun 17, 2026
4.200
4.410
4.200
4.360
4.207
1,400
Jun 16, 2026
4.490
4.490
4.100
4.200
4.052
11,400
Jun 15, 2026
4.440
4.440
4.440
4.440
4.284
-
Jun 12, 2026
4.440
4.440
4.440
4.440
4.284
-
Jun 11, 2026
4.110
4.370
4.110
4.300
4.149
111,400
Jun 10, 2026
4.500
4.500
4.250
4.440
4.284
59,600
Jun 9, 2026
4.400
4.600
4.350
4.570
4.409
18,000
Jun 8, 2026
4.850
4.850
4.500
4.600
4.438
35,600
Jun 5, 2026
4.800
4.800
4.550
4.670
4.506
113,200
Jun 4, 2026
4.880
4.880
4.700
4.800
4.631
25,200
Jun 3, 2026
4.910
5.000
4.620
5.000
4.824
207,800
Jun 2, 2026
4.940
5.200
4.890
4.990
4.814
254,000
Jun 1, 2026
4.720
5.040
4.710
4.940
4.766
387,600
May 29, 2026
4.500
4.800
4.500
4.710
4.544
89,200
May 28, 2026
4.990
4.990
4.600
4.700
4.535
158,800
May 27, 2026
5.230
5.230
4.800
5.000
4.824
146,000
May 26, 2026
5.250
5.400
5.170
5.240
5.056
75,800
May 22, 2026
5.420
5.580
5.180
5.500
5.306
60,800
May 21, 2026
5.580
5.580
5.170
5.350
5.162
97,400
May 20, 2026
5.210
5.670
5.210
5.400
5.210
106,600
May 19, 2026
5.390
5.550
5.230
5.240
5.056
45,600
May 18, 2026
5.550
5.600
5.170
5.390
5.200
179,600
May 15, 2026
5.580
5.580
5.430
5.550
5.355
125,000
May 14, 2026
5.510
5.590
5.370
5.550
5.355
87,000
May 13, 2026
0.2856
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
5.800
5.800
5.500
5.500
5.306
232,000
May 12, 2026
5.700
6.000
5.650
5.880
5.398
123,600
May 11, 2026
6.160
6.160
5.690
5.700
5.232
75,600
May 8, 2026
5.900
5.900
5.880
5.880
5.398
4,400
May 7, 2026
6.190
6.190
5.860
5.930
5.443
107,200
May 6, 2026
6.280
6.340
5.710
5.840
5.361
311,300
May 5, 2026
6.450
6.450
6.450
6.450
5.921
-
May 4, 2026
6.510
6.520
6.270
6.500
5.967
59,900
Apr 30, 2026
6.600
6.600
6.360
6.520
5.985
9,000
Apr 29, 2026
6.620
6.620
6.210
6.590
6.049
134,600
Apr 28, 2026
6.490
6.600
6.410
6.580
6.040
28,600
Apr 27, 2026
6.310
6.630
6.300
6.500
5.967
28,000
Apr 24, 2026
6.690
6.700
6.520
6.630
6.086
28,200
Apr 23, 2026
6.770
6.770
6.440
6.640
6.095
85,600
Apr 22, 2026
6.810
6.900
6.770
6.770
6.214
83,400
Apr 21, 2026
6.900
7.160
6.740
7.160
6.572
50,400
Apr 20, 2026
7.100
7.100
7.100
7.100
6.517
-
Apr 17, 2026
6.890
7.290
6.800
7.280
6.683
31,000
Apr 16, 2026
6.900
7.130
6.900
6.930
6.361
58,800
Apr 15, 2026
6.890
6.900
6.890
6.900
6.334
2,000
Apr 14, 2026
7.000
7.000
6.860
6.910
6.343
14,400
Apr 13, 2026
7.000
7.080
6.600
7.070
6.490
94,600
Apr 10, 2026
7.190
7.190
7.000
7.080
6.499
8,800
Apr 9, 2026
7.060
7.470
7.000
7.150
6.563
28,600
Apr 8, 2026
7.330
7.330
7.330
7.330
6.729
-
Apr 2, 2026
6.960
7.070
6.910
6.920
6.352
117,400
Apr 1, 2026
7.080
7.390
6.800
7.060
6.481
54,200
Mar 31, 2026
7.460
7.460
7.080
7.360
6.756
3,900
Mar 30, 2026
7.320
7.450
6.810
7.050
6.471
107,200
Mar 27, 2026
7.500
7.500
7.260
7.470
6.857
34,200
Mar 26, 2026
7.400
7.530
7.160
7.530
6.912
74,200
Mar 25, 2026
7.380
7.380
7.380
7.380
6.774
-
Mar 24, 2026
7.010
7.410
7.010
7.380
6.774
27,000
Mar 23, 2026
7.000
7.010
6.780
7.000
6.426
71,400
Mar 20, 2026
6.700
6.910
6.500
6.910
6.343
41,800
Mar 19, 2026
6.810
6.810
6.700
6.700
6.150
164,000
Mar 18, 2026
6.850
6.900
6.780
6.800
6.242
162,600
Mar 17, 2026
6.700
6.910
6.700
6.850
6.288
186,200
Mar 16, 2026
6.850
7.000
6.810
6.850
6.288
174,700
Mar 13, 2026
6.950
7.030
6.850
6.890
6.325
140,800
Mar 12, 2026
7.050
7.100
6.970
7.030
6.453
351,400
Mar 11, 2026
7.000
7.090
6.750
6.950
6.380
367,700
Mar 10, 2026
7.200
7.330
7.000
7.230
6.637
127,800
Mar 9, 2026
7.100
7.180
7.000
7.050
6.471
280,200
Mar 6, 2026
7.200
7.270
7.100
7.270
6.673
44,800
Mar 5, 2026
7.110
7.200
7.100
7.200
6.609
15,600
Mar 4, 2026
6.940
7.110
6.900
7.110
6.527
240,400
Mar 3, 2026
7.000
7.050
6.940
6.940
6.371
152,000
Mar 2, 2026
7.280
7.280
7.000
7.100
6.517
330,600
Feb 27, 2026
7.080
7.290
7.080
7.280
6.683
765,200
Feb 26, 2026
7.010
7.330
6.900
7.080
6.499
351,600
Feb 25, 2026
7.150
7.150
7.000
7.100
6.517
166,000
Feb 24, 2026
7.240
7.250
7.000
7.150
6.563
95,500
Feb 23, 2026
7.110
7.320
7.050
7.170
6.582
44,100
Feb 20, 2026
7.480
7.240
6.960
7.150
6.563
98,400
Feb 16, 2026
7.240
7.240
7.240
7.240
6.646
-
Feb 13, 2026
7.190
7.450
7.180
7.240
6.646
32,400
Feb 12, 2026
7.600
7.810
7.110
7.480
6.866
203,600
Feb 11, 2026
7.610
7.800
7.590
7.600
6.976
39,600
Feb 10, 2026
7.600
7.640
7.600
7.640
7.013
24,000
Feb 9, 2026
7.240
7.400
7.230
7.400
6.793
159,800
Feb 6, 2026
6.970
7.310
6.720
7.230
6.637
344,000
Feb 5, 2026
7.170
7.170
6.980
6.980
6.407
14,000
Feb 4, 2026
7.300
7.330
7.000
7.170
6.582
311,600
Feb 3, 2026
7.500
7.500
7.100
7.480
6.866
470,400
Feb 2, 2026
7.900
7.900
7.270
7.310
6.710
528,200
Jan 30, 2026
8.330
8.330
7.610
7.990
7.334
105,400
Jan 29, 2026
8.830
8.830
8.420
8.500
7.803
126,400
Jan 28, 2026
8.710
8.900
8.500
8.880
8.151
67,700
Jan 27, 2026
8.490
8.690
8.380
8.670
7.959
183,600
Jan 26, 2026
8.300
8.600
8.300
8.500
7.803
121,400
Jan 23, 2026
8.300
8.600
8.300
8.450
7.757
170,000
Jan 22, 2026
8.600
8.600
8.410
8.520
7.821
137,400
Jan 21, 2026
8.320
8.600
8.310
8.500
7.803
206,800
Jan 20, 2026
8.350
8.550
8.340
8.480
7.784
51,000
Jan 19, 2026
8.500
8.690
8.450
8.600
7.894
84,200
Jan 16, 2026
8.510
8.510
8.350
8.500
7.803
30,400
Jan 15, 2026
10.000
10.000
8.450
8.790
8.069
214,700
Jan 14, 2026
8.320
8.920
8.310
8.750
8.032
618,700
Jan 13, 2026
8.300
8.600
8.090
8.300
7.619
132,200
Jan 12, 2026
7.760
8.400
7.720
8.200
7.527
300,500
Jan 9, 2026
7.720
7.720
7.510
7.720
7.087
13,800
Jan 8, 2026
7.870
7.880
7.170
7.720
7.087
49,000
Jan 7, 2026
7.900
7.900
7.510
7.870
7.224
140,400
Jan 6, 2026
7.970
8.170
7.800
7.890
7.243
13,200
Jan 5, 2026
8.250
8.250
7.880
8.000
7.344
19,000
Jan 2, 2026
7.990
8.380
7.710
8.240
7.564
38,600
Dec 31, 2025
7.910
7.910
7.910
7.910
7.261
-
Dec 30, 2025
7.530
7.800
7.500
7.630
7.004
67,000
Dec 29, 2025
7.790
7.800
7.100
7.490
6.875
119,200
Dec 24, 2025
7.720
7.720
7.720
7.720
7.087
-
Dec 23, 2025
7.860
7.860
7.100
7.490
6.875
64,000
Dec 22, 2025
7.820
7.930
7.740
7.740
7.105
85,600
Dec 19, 2025
8.000
8.000
7.850
7.990
7.334
3,800
Dec 18, 2025
7.910
8.000
7.720
7.890
7.243
57,000
Dec 17, 2025
8.180
8.180
7.850
7.900
7.252
4,400
Dec 16, 2025
7.680
8.080
7.680
8.080
7.417
139,600
Dec 15, 2025
8.180
8.180
7.520
7.740
7.105
55,600
Dec 12, 2025
8.060
8.060
8.060
8.060
7.399
-
Dec 11, 2025
8.040
8.190
7.950
8.100
7.435
6,800
Dec 10, 2025
8.040
8.050
7.920
8.040
7.380
16,000
Dec 9, 2025
8.060
8.290
7.810
8.100
7.435
305,600
Dec 8, 2025
8.290
8.290
7.900
8.290
7.610
129,000
Dec 5, 2025
8.220
8.320
8.170
8.300
7.619
7,400
Dec 4, 2025
8.350
8.420
8.060
8.330
7.646
26,000
Dec 3, 2025
8.540
8.540
8.100
8.100
7.435
103,400
Dec 2, 2025
8.410
8.800
8.330
8.540
7.839
366,800
Dec 1, 2025
8.420
8.490
8.330
8.440
7.747
6,400
Nov 28, 2025
8.490
8.490
8.490
8.490
7.793
-
Nov 27, 2025
8.550
8.600
8.340
8.490
7.793
95,400
Nov 26, 2025
8.600
8.830
8.400
8.560
7.858
53,600
Nov 25, 2025
8.600
8.870
8.250
8.850
8.124
68,800
Nov 24, 2025
8.480
8.630
8.340
8.620
7.913
23,000
Nov 21, 2025
8.320
8.430
8.010
8.310
7.628
165,400
Nov 20, 2025
8.470
8.510
8.390
8.480
7.784
94,200
Nov 19, 2025
8.310
8.430
8.100
8.420
7.729
54,600
Nov 18, 2025
8.610
8.630
8.320
8.410
7.720
97,600
Nov 17, 2025
8.600
8.680
8.410
8.640
7.931
12,200
Nov 14, 2025
8.510
8.680
8.260
8.600
7.894
295,000
Nov 13, 2025
8.500
8.550
8.220
8.540
7.839
41,400
Nov 12, 2025
8.420
8.600
8.310
8.390
7.702
247,200
Nov 11, 2025
8.450
8.480
8.220
8.380
7.692
85,600
Nov 10, 2025
8.670
8.670
8.360
8.450
7.757
12,600
Nov 7, 2025
8.890
8.890
8.590
8.590
7.885
44,800
Nov 6, 2025
8.640
8.840
8.180
8.840
8.115
102,800
Nov 5, 2025
8.510
8.680
8.240
8.640
7.931
228,600
Nov 4, 2025
9.050
9.100
8.800
8.900
8.170
94,000
Nov 3, 2025
8.710
9.500
8.630
9.270
8.509
113,400
