China Information Technology Development Limited - 8178.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.3	0.28	0.28	0.3	0.27	388,010
December 03, 2025	0.3	0.3	0.3	0.3	0.28	198,000
December 02, 2025	0.32	0.3	0.3	0.32	0.28	452,000
December 01, 2025	0.31	0.31	0.31	0.31	0.3	248,000
November 28, 2025	0.31	0.31	0.31	0.31	0.28	1.52M
November 27, 2025	0.31	0.3	0.3	0.31	0.3	966,003
November 26, 2025	0.31	0.31	0.31	0.31	0.3	778,000
November 25, 2025	0.29	0.31	0.31	0.31	0.29	792,126
November 24, 2025	0.3	0.28	0.28	0.31	0.28	940,103
November 21, 2025	0.33	0.28	0.28	0.37	0.25	4.21M
November 20, 2025	0.38	0.33	0.33	0.38	0.33	860,000
November 19, 2025	0.33	0.33	0.33	0.34	0.33	190,000
November 18, 2025	0.35	0.33	0.33	0.35	0.33	177,300
November 17, 2025	0.36	0.33	0.33	0.37	0.32	1.06M
November 14, 2025	0.35	0.36	0.36	0.37	0.35	642,000
November 13, 2025	0.37	0.37	0.37	0.37	0.37	5,403
November 12, 2025	0.38	0.36	0.36	0.38	0.35	376,000
November 11, 2025	0.37	0.36	0.36	0.38	0.35	272,000
November 10, 2025	0.43	0.37	0.37	0.43	0.36	1.83M
November 07, 2025	0.38	0.4	0.4	0.4	0.36	544,026
November 06, 2025	0.38	0.38	0.38	0.4	0.35	3.28M
November 05, 2025	0.33	0.38	0.38	0.38	0.31	1.24M
November 04, 2025	0.36	0.34	0.34	0.36	0.33	982,000
November 03, 2025	0.35	0.36	0.36	0.36	0.34	295,583
October 31, 2025	0.37	0.36	0.36	0.37	0.34	901,668
October 30, 2025	0.38	0.37	0.37	0.38	0.36	344,000
October 28, 2025	0.36	0.37	0.37	0.39	0.36	1.75M
October 27, 2025	0.38	0.37	0.37	0.39	0.36	2.03M
October 24, 2025	0.43	0.38	0.38	0.43	0.35	6.39M
October 23, 2025	0.44	0.41	0.41	0.5	0.4	4.74M
October 22, 2025	0.49	0.46	0.46	0.49	0.43	1.96M
October 21, 2025	0.51	0.49	0.49	0.52	0.48	2.53M
October 20, 2025	0.56	0.51	0.51	0.58	0.47	3.11M
October 17, 2025	0.49	0.56	0.56	0.6	0.49	5.02M
October 16, 2025	0.48	0.5	0.5	0.5	0.46	2.07M
October 15, 2025	0.49	0.47	0.47	0.52	0.45	2.87M
October 14, 2025	0.58	0.5	0.5	0.65	0.49	7.55M
October 13, 2025	0.59	0.62	0.62	0.65	0.54	1.52M
October 10, 2025	0.79	0.6	0.6	0.79	0.5	9.68M
October 09, 2025	1.36	0.79	0.79	1.36	0.75	17.05M
October 08, 2025	1.92	1.6	1.6	1.92	1.6	360,186
October 06, 2025	1.96	1.91	1.91	2.32	1.9	603,500
October 03, 2025	1.58	1.96	1.96	1.99	1.58	272,000
October 02, 2025	1.5	1.59	1.59	1.64	1.5	70,000
September 30, 2025	1.55	1.53	1.53	1.57	1.52	94,000
September 29, 2025	1.67	1.54	1.54	1.72	1.38	632,000
September 26, 2025	1.99	2.03	2.07	2.08	1.61	545,000
September 25, 2025	2.54	2.12	2.12	2.54	1.9	308,000
September 24, 2025	2.22	2.44	2.44	2.49	2.22	24,000
September 23, 2025	2.69	2.28	2.28	2.69	2.2	124,000
September 22, 2025	2.83	2.55	2.55	2.83	2.43	72,467
September 19, 2025	2.41	2.52	2.52	2.61	2.39	256,006
September 18, 2025	2.79	2.47	2.47	2.79	2.4	222,783
September 17, 2025	2.87	2.78	2.78	3.1	2.7	541,967
September 16, 2025	2.74	2.8	2.8	2.83	2.7	61,333
September 15, 2025	2.8	2.9	2.9	2.95	2.67	341,386
September 12, 2025	2.95	3	3	3	2.89	33,900
September 11, 2025	2.85	2.95	2.95	3.02	2.85	170,000
September 10, 2025	2.8	3	3	3.01	2.71	188,010
September 09, 2025	2.71	2.85	2.85	2.86	2.7	44,000

China Information Technology Development Limited (8178.HK) HKSE