AsiaInfo Technologies Limited (1675.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 7.020 | 7.140 | 6.940 | 6.940 | 6.940 | 725,600 |
| May 30, 2024 | 6.980 | 7.040 | 6.980 | 6.990 | 6.990 | 416,000 |
| May 29, 2024 | 7.300 | 7.300 | 6.980 | 7.020 | 7.020 | 917,600 |
| May 28, 2024 | 7.350 | 7.420 | 7.190 | 7.190 | 7.190 | 758,000 |
| May 27, 2024 | 7.180 | 7.250 | 7.030 | 7.250 | 7.250 | 676,800 |
| May 24, 2024 | 7.080 | 7.190 | 7.010 | 7.040 | 7.040 | 929,200 |
| May 23, 2024 | 7.310 | 7.320 | 7.110 | 7.110 | 7.110 | 749,800 |
| May 22, 2024 | 7.260 | 7.400 | 7.240 | 7.400 | 7.400 | 434,400 |
| May 21, 2024 | 7.550 | 7.560 | 7.250 | 7.250 | 7.250 | 975,200 |
| May 20, 2024 | 7.570 | 7.600 | 7.510 | 7.540 | 7.540 | 858,842 |
| May 17, 2024 | 7.500 | 7.600 | 7.440 | 7.490 | 7.490 | 562,050 |
| May 16, 2024 | 7.470 | 7.540 | 7.450 | 7.490 | 7.490 | 496,800 |
| May 14, 2024 | 7.590 | 7.630 | 7.450 | 7.490 | 7.490 | 918,045 |
| May 13, 2024 | 7.420 | 7.610 | 7.300 | 7.540 | 7.540 | 2,677,600 |
| May 10, 2024 | 7.260 | 7.420 | 7.260 | 7.370 | 7.370 | 1,038,800 |
| May 09, 2024 | 7.290 | 7.370 | 7.160 | 7.300 | 7.300 | 871,200 |
| May 08, 2024 | 7.320 | 7.420 | 7.200 | 7.250 | 7.250 | 684,000 |
| May 07, 2024 | 7.310 | 7.350 | 7.270 | 7.290 | 7.290 | 322,800 |
| May 06, 2024 | 7.400 | 7.400 | 7.230 | 7.280 | 7.280 | 365,600 |
| May 03, 2024 | 7.440 | 7.450 | 7.290 | 7.340 | 7.340 | 484,929 |
| May 02, 2024 | 7.120 | 7.370 | 7.040 | 7.350 | 7.350 | 672,400 |
| Apr 30, 2024 | 7.000 | 7.120 | 6.990 | 7.060 | 7.060 | 479,200 |
| Apr 29, 2024 | 7.090 | 7.180 | 7.050 | 7.100 | 7.100 | 461,200 |
| Apr 26, 2024 | 6.910 | 7.050 | 6.880 | 7.010 | 7.010 | 772,000 |
| Apr 25, 2024 | 6.850 | 6.980 | 6.800 | 6.870 | 6.870 | 629,200 |
| Apr 24, 2024 | 6.750 | 6.890 | 6.700 | 6.820 | 6.820 | 660,400 |
| Apr 23, 2024 | 6.820 | 6.840 | 6.680 | 6.750 | 6.750 | 718,000 |
| Apr 22, 2024 | 6.860 | 6.870 | 6.760 | 6.810 | 6.810 | 275,600 |
| Apr 19, 2024 | 6.910 | 6.970 | 6.760 | 6.790 | 6.790 | 916,909 |
| Apr 18, 2024 | 6.850 | 7.000 | 6.830 | 6.910 | 6.910 | 653,200 |
| Apr 17, 2024 | 7.120 | 7.120 | 6.850 | 6.850 | 6.850 | 793,200 |
| Apr 16, 2024 | 7.040 | 7.050 | 6.880 | 6.880 | 6.880 | 780,800 |
| Apr 15, 2024 | 7.160 | 7.200 | 7.030 | 7.040 | 7.040 | 486,000 |
| Apr 12, 2024 | 7.380 | 7.390 | 7.200 | 7.200 | 7.200 | 857,200 |
| Apr 11, 2024 | 7.480 | 7.530 | 7.330 | 7.420 | 7.420 | 999,200 |
| Apr 10, 2024 | 7.260 | 7.530 | 7.260 | 7.460 | 7.460 | 1,510,400 |
| Apr 09, 2024 | 7.170 | 7.380 | 7.170 | 7.350 | 7.350 | 567,200 |
| Apr 08, 2024 | 7.260 | 7.330 | 7.100 | 7.270 | 7.270 | 577,200 |
| Apr 05, 2024 | 7.320 | 7.310 | 7.020 | 7.180 | 7.180 | 880,400 |
| Apr 03, 2024 | 7.300 | 7.380 | 7.150 | 7.300 | 7.300 | 1,018,800 |
| Apr 02, 2024 | 7.230 | 7.370 | 7.170 | 7.350 | 7.350 | 828,168 |
| Mar 28, 2024 | 7.040 | 7.200 | 6.990 | 7.170 | 7.170 | 1,127,600 |
| Mar 27, 2024 | 7.270 | 7.290 | 7.030 | 7.060 | 7.060 | 1,483,600 |
| Mar 26, 2024 | 7.120 | 7.210 | 7.080 | 7.150 | 7.150 | 516,800 |
| Mar 25, 2024 | 7.530 | 7.530 | 7.130 | 7.160 | 7.160 | 1,743,600 |
| Mar 22, 2024 | 7.540 | 7.540 | 7.290 | 7.500 | 7.500 | 1,690,400 |
| Mar 21, 2024 | 7.490 | 7.530 | 7.320 | 7.420 | 7.420 | 2,494,400 |
| Mar 20, 2024 | 7.220 | 7.500 | 7.220 | 7.490 | 7.490 | 2,759,200 |
| Mar 19, 2024 | 7.110 | 7.300 | 6.860 | 7.200 | 7.200 | 6,150,120 |
| Mar 18, 2024 | 6.980 | 6.990 | 6.810 | 6.990 | 6.990 | 898,400 |
| Mar 15, 2024 | 6.830 | 6.960 | 6.730 | 6.880 | 6.880 | 1,081,704 |
| Mar 14, 2024 | 7.050 | 7.050 | 6.740 | 6.880 | 6.880 | 3,089,600 |
| Mar 13, 2024 | 7.030 | 7.120 | 6.940 | 6.960 | 6.960 | 2,152,400 |
| Mar 12, 2024 | 7.030 | 7.100 | 6.970 | 7.030 | 7.030 | 2,146,400 |
| Mar 11, 2024 | 7.100 | 7.170 | 6.950 | 7.030 | 7.030 | 1,256,800 |
| Mar 08, 2024 | 7.230 | 7.370 | 7.050 | 7.060 | 7.060 | 1,356,000 |
| Mar 07, 2024 | 7.170 | 7.280 | 7.110 | 7.230 | 7.230 | 919,600 |
| Mar 06, 2024 | 7.230 | 7.260 | 7.100 | 7.180 | 7.180 | 1,633,200 |
| Mar 05, 2024 | 7.240 | 7.320 | 7.070 | 7.220 | 7.220 | 2,261,600 |
| Mar 04, 2024 | 7.350 | 7.350 | 7.050 | 7.240 | 7.240 | 950,224 |
| Mar 01, 2024 | 7.340 | 7.350 | 6.750 | 7.350 | 7.350 | 6,388,400 |
| Feb 29, 2024 | 7.890 | 7.890 | 7.130 | 7.310 | 7.310 | 3,072,544 |
| Feb 28, 2024 | 7.870 | 7.950 | 7.570 | 7.830 | 7.830 | 3,295,600 |
| Feb 27, 2024 | 7.900 | 7.970 | 7.760 | 7.880 | 7.880 | 2,409,600 |
| Feb 26, 2024 | 8.000 | 8.040 | 7.650 | 7.890 | 7.890 | 3,442,800 |
| Feb 23, 2024 | 7.920 | 8.050 | 7.740 | 8.000 | 8.000 | 2,182,000 |
| Feb 22, 2024 | 7.950 | 7.980 | 7.870 | 7.980 | 7.980 | 2,123,600 |
| Feb 21, 2024 | 7.880 | 8.070 | 7.850 | 7.930 | 7.930 | 2,669,600 |
| Feb 20, 2024 | 8.090 | 8.090 | 7.870 | 7.920 | 7.920 | 895,600 |
| Feb 19, 2024 | 8.120 | 8.050 | 7.860 | 8.000 | 8.000 | 1,072,800 |
| Feb 16, 2024 | 7.670 | 8.170 | 7.670 | 8.150 | 8.150 | 686,000 |
| Feb 15, 2024 | 7.640 | 7.890 | 7.620 | 7.800 | 7.800 | 531,600 |
| Feb 14, 2024 | 7.800 | 7.800 | 7.520 | 7.750 | 7.750 | 873,200 |
| Feb 09, 2024 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | - |
| Feb 08, 2024 | 7.530 | 7.770 | 7.530 | 7.750 | 7.750 | 848,000 |
| Feb 07, 2024 | 7.950 | 7.950 | 7.480 | 7.560 | 7.560 | 717,608 |
| Feb 06, 2024 | 7.560 | 7.700 | 7.440 | 7.660 | 7.660 | 584,400 |
| Feb 05, 2024 | 7.650 | 7.650 | 7.410 | 7.440 | 7.440 | 552,800 |
| Feb 02, 2024 | 7.840 | 7.930 | 7.540 | 7.620 | 7.620 | 311,600 |
| Feb 01, 2024 | 7.810 | 7.940 | 7.800 | 7.850 | 7.850 | 203,600 |
| Jan 31, 2024 | 7.900 | 7.980 | 7.650 | 7.810 | 7.810 | 784,400 |
| Jan 30, 2024 | 8.080 | 8.200 | 7.740 | 7.860 | 7.860 | 755,200 |
| Jan 29, 2024 | 7.950 | 8.130 | 7.930 | 8.110 | 8.110 | 810,400 |
| Jan 26, 2024 | 7.990 | 8.000 | 7.870 | 7.930 | 7.930 | 1,120,800 |
| Jan 25, 2024 | 8.160 | 8.160 | 7.880 | 7.990 | 7.990 | 1,508,800 |
| Jan 24, 2024 | 8.030 | 8.200 | 7.900 | 8.200 | 8.200 | 883,600 |
| Jan 23, 2024 | 7.620 | 8.080 | 7.600 | 8.030 | 8.030 | 1,005,600 |
| Jan 22, 2024 | 7.710 | 8.000 | 7.350 | 7.650 | 7.650 | 1,539,600 |
| Jan 19, 2024 | 7.790 | 7.880 | 7.670 | 7.680 | 7.680 | 1,018,400 |
| Jan 18, 2024 | 7.940 | 7.940 | 7.500 | 7.660 | 7.660 | 1,751,600 |
| Jan 17, 2024 | 8.340 | 8.390 | 7.650 | 7.740 | 7.740 | 1,877,200 |
| Jan 16, 2024 | 8.020 | 8.090 | 7.830 | 8.040 | 8.040 | 635,600 |
| Jan 15, 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | - |
| Jan 12, 2024 | 8.100 | 8.140 | 8.050 | 8.050 | 8.050 | 443,600 |
| Jan 11, 2024 | 8.260 | 8.270 | 8.050 | 8.060 | 8.060 | 598,000 |
| Jan 10, 2024 | 8.150 | 8.300 | 8.100 | 8.260 | 8.260 | 468,400 |
| Jan 09, 2024 | 8.440 | 8.440 | 8.130 | 8.260 | 8.260 | 311,600 |
| Jan 08, 2024 | 8.500 | 8.500 | 8.120 | 8.160 | 8.160 | 785,600 |
| Jan 05, 2024 | 8.530 | 8.580 | 8.480 | 8.550 | 8.550 | 284,800 |
| Jan 04, 2024 | 8.760 | 8.760 | 8.510 | 8.530 | 8.530 | 364,800 |
| *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.