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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.26	0.26	0.26	0.26	0.25	360,800
January 13, 2026	0.26	0.26	0.26	0.26	0.25	184,000
January 12, 2026	0.26	0.26	0.26	0.26	0.26	46,000
January 09, 2026	0.25	0.26	0.26	0.26	0.24	268,000
January 08, 2026	0.25	0.25	0.25	0.25	0.24	161,700
January 07, 2026	0.25	0.25	0.25	0.25	0.25	102,000
January 06, 2026	0.25	0.25	0.25	0.25	0.25	50,000
January 05, 2026	0.25	0.26	0.26	0.26	0.25	620,000
January 02, 2026	0.28	0.27	0.27	0.28	0.26	200,750
December 31, 2025	0.28	0.28	0.28	0.28	0.26	278,000
December 30, 2025	0.25	0.28	0.28	0.29	0.24	1.05M
December 29, 2025	0.24	0.24	0.24	0.24	0.24	262,000
December 24, 2025	0.25	0.25	0.25	0.25	0.25	2,000
December 23, 2025	0.24	0.25	0.25	0.25	0.24	332,000
December 22, 2025	0.24	0.24	0.24	0.24	0.24	160,000
December 19, 2025	0.24	0.24	0.24	0.25	0.24	58,420
December 18, 2025	0.24	0.24	0.24	0.24	0.24	324,000
December 17, 2025	0.25	0.24	0.24	0.26	0.24	280,000
December 16, 2025	0.28	0.26	0.26	0.28	0.25	1.01M
December 15, 2025	0.28	0.28	0.28	0.28	0.28	160,046
December 12, 2025	0.28	0.27	0.27	0.28	0.27	23,023
December 11, 2025	0.28	0.28	0.28	0.29	0.28	70,020
December 10, 2025	0.29	0.28	0.28	0.29	0.27	220,400
December 09, 2025	0.28	0.29	0.29	0.29	0.27	312,000
December 08, 2025	0.28	0.28	0.28	0.3	0.28	720,006
December 05, 2025	0.27	0.28	0.28	0.28	0.27	12,000
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

China Information Technology Development Limited (8178.HK) HKSE