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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	2.76	2.7	2.7	2.76	2.7	32,000
September 05, 2025	2.61	2.76	2.76	3.15	2.49	244,000
September 04, 2025	2.75	2.79	2.79	3.4	2.67	186,046
September 03, 2025	3.17	2.9	2.9	3.17	2.7	74,000
September 02, 2025	2.72	3	3	3	2.5	222,506
September 01, 2025	2.03	2.49	2.49	2.54	1.91	392,014
August 29, 2025	2.12	2.12	2.12	2.12	2.02	79,584
August 28, 2025	2.22	2.22	2.22	2.22	2.22	500
August 27, 2025	2.22	2.22	2.22	2.29	2.22	11,468
August 26, 2025	2.29	2.29	2.29	2.29	2.29	800
August 25, 2025	2.3	2.29	2.29	2.3	2.29	14,195
August 22, 2025	2.23	2.29	2.29	2.29	2.23	28,344
August 21, 2025	2.37	2.37	2.37	2.37	2.37	12,082
August 20, 2025	2.33	2.37	2.37	2.37	2.33	40,191
August 19, 2025	2.37	2.37	2.37	2.37	2.37	9,445
August 18, 2025	2.37	2.37	2.37	2.37	2.37	2,427
August 15, 2025	2.28	2.33	2.33	2.37	2.12	33,060
August 14, 2025	2.29	2.29	2.29	2.37	2.29	28,394
August 13, 2025	2.87	2.87	2.87	2.87	2.87	0

China Information Technology Development Limited (8178.HK) HKSE