AsiaInfo Technologies Limited (1675.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 6.930 | 6.950 | 6.820 | 6.840 | 6.840 | 494,800 |
| 17 June 2024 | 6.970 | 6.970 | 6.830 | 6.840 | 6.840 | 350,000 |
| 14 June 2024 | 7.000 | 7.000 | 6.860 | 6.960 | 6.960 | 1,030,800 |
| 13 June 2024 | 6.970 | 7.050 | 6.910 | 6.930 | 6.930 | 287,600 |
| 12 June 2024 | 6.890 | 6.970 | 6.860 | 6.950 | 6.950 | 285,200 |
| 11 June 2024 | 7.120 | 7.120 | 6.890 | 6.890 | 6.890 | 696,800 |
| 07 June 2024 | 7.020 | 7.070 | 6.970 | 7.060 | 7.060 | 201,200 |
| 06 June 2024 | 7.080 | 7.150 | 6.940 | 7.000 | 7.000 | 611,600 |
| 05 June 2024 | 7.080 | 7.180 | 7.000 | 7.020 | 7.020 | 378,400 |
| 04 June 2024 | 7.090 | 7.100 | 7.000 | 7.040 | 7.040 | 280,800 |
| 03 June 2024 | 7.160 | 7.160 | 7.010 | 7.060 | 7.060 | 550,400 |
| 31 May 2024 | 7.020 | 7.140 | 6.940 | 6.940 | 6.940 | 725,600 |
| 30 May 2024 | 6.980 | 7.040 | 6.980 | 6.990 | 6.990 | 416,000 |
| 29 May 2024 | 7.300 | 7.300 | 6.980 | 7.020 | 7.020 | 917,600 |
| 28 May 2024 | 7.350 | 7.420 | 7.190 | 7.190 | 7.190 | 758,000 |
| 27 May 2024 | 7.180 | 7.250 | 7.030 | 7.250 | 7.250 | 676,800 |
| 24 May 2024 | 7.080 | 7.190 | 7.010 | 7.040 | 7.040 | 929,200 |
| 23 May 2024 | 7.310 | 7.320 | 7.110 | 7.110 | 7.110 | 749,800 |
| 22 May 2024 | 7.260 | 7.400 | 7.240 | 7.400 | 7.400 | 434,400 |
| 21 May 2024 | 7.550 | 7.560 | 7.250 | 7.250 | 7.250 | 975,200 |
| 20 May 2024 | 7.570 | 7.600 | 7.510 | 7.540 | 7.540 | 858,842 |
| 17 May 2024 | 7.500 | 7.600 | 7.440 | 7.490 | 7.490 | 562,050 |
| 16 May 2024 | 7.470 | 7.540 | 7.450 | 7.490 | 7.490 | 496,800 |
| 14 May 2024 | 7.590 | 7.630 | 7.450 | 7.490 | 7.490 | 918,045 |
| 13 May 2024 | 7.420 | 7.610 | 7.300 | 7.540 | 7.540 | 2,677,600 |
| 10 May 2024 | 7.260 | 7.420 | 7.260 | 7.370 | 7.370 | 1,038,800 |
| 09 May 2024 | 7.290 | 7.370 | 7.160 | 7.300 | 7.300 | 871,200 |
| 08 May 2024 | 7.320 | 7.420 | 7.200 | 7.250 | 7.250 | 684,000 |
| 07 May 2024 | 7.310 | 7.350 | 7.270 | 7.290 | 7.290 | 322,800 |
| 06 May 2024 | 7.400 | 7.400 | 7.230 | 7.280 | 7.280 | 365,600 |
| 03 May 2024 | 7.440 | 7.450 | 7.290 | 7.340 | 7.340 | 484,929 |
| 02 May 2024 | 7.120 | 7.370 | 7.040 | 7.350 | 7.350 | 672,400 |
| 30 Apr 2024 | 7.000 | 7.120 | 6.990 | 7.060 | 7.060 | 479,200 |
| 29 Apr 2024 | 7.090 | 7.180 | 7.050 | 7.100 | 7.100 | 461,200 |
| 26 Apr 2024 | 6.910 | 7.050 | 6.880 | 7.010 | 7.010 | 772,000 |
| 25 Apr 2024 | 6.850 | 6.980 | 6.800 | 6.870 | 6.870 | 629,200 |
| 24 Apr 2024 | 6.750 | 6.890 | 6.700 | 6.820 | 6.820 | 660,400 |
| 23 Apr 2024 | 6.820 | 6.840 | 6.680 | 6.750 | 6.750 | 718,000 |
| 22 Apr 2024 | 6.860 | 6.870 | 6.760 | 6.810 | 6.810 | 275,600 |
| 19 Apr 2024 | 6.910 | 6.970 | 6.760 | 6.790 | 6.790 | 916,909 |
| 18 Apr 2024 | 6.850 | 7.000 | 6.830 | 6.910 | 6.910 | 653,200 |
| 17 Apr 2024 | 7.120 | 7.120 | 6.850 | 6.850 | 6.850 | 793,200 |
| 16 Apr 2024 | 7.040 | 7.050 | 6.880 | 6.880 | 6.880 | 780,800 |
| 15 Apr 2024 | 7.160 | 7.200 | 7.030 | 7.040 | 7.040 | 486,000 |
| 12 Apr 2024 | 7.380 | 7.390 | 7.200 | 7.200 | 7.200 | 857,200 |
| 11 Apr 2024 | 7.480 | 7.530 | 7.330 | 7.420 | 7.420 | 999,200 |
| 10 Apr 2024 | 7.260 | 7.530 | 7.260 | 7.460 | 7.460 | 1,510,400 |
| 09 Apr 2024 | 7.170 | 7.380 | 7.170 | 7.350 | 7.350 | 567,200 |
| 08 Apr 2024 | 7.260 | 7.330 | 7.100 | 7.270 | 7.270 | 577,200 |
| 05 Apr 2024 | 7.320 | 7.310 | 7.020 | 7.180 | 7.180 | 880,400 |
| 03 Apr 2024 | 7.300 | 7.380 | 7.150 | 7.300 | 7.300 | 1,018,800 |
| 02 Apr 2024 | 7.230 | 7.370 | 7.170 | 7.350 | 7.350 | 828,168 |
| 28 Mar 2024 | 7.040 | 7.200 | 6.990 | 7.170 | 7.170 | 1,127,600 |
| 27 Mar 2024 | 7.270 | 7.290 | 7.030 | 7.060 | 7.060 | 1,483,600 |
| 26 Mar 2024 | 7.120 | 7.210 | 7.080 | 7.150 | 7.150 | 516,800 |
| 25 Mar 2024 | 7.530 | 7.530 | 7.130 | 7.160 | 7.160 | 1,743,600 |
| 22 Mar 2024 | 7.540 | 7.540 | 7.290 | 7.500 | 7.500 | 1,690,400 |
| 21 Mar 2024 | 7.490 | 7.530 | 7.320 | 7.420 | 7.420 | 2,494,400 |
| 20 Mar 2024 | 7.220 | 7.500 | 7.220 | 7.490 | 7.490 | 2,759,200 |
| 19 Mar 2024 | 7.110 | 7.300 | 6.860 | 7.200 | 7.200 | 6,150,120 |
| 18 Mar 2024 | 6.980 | 6.990 | 6.810 | 6.990 | 6.990 | 898,400 |
| 15 Mar 2024 | 6.830 | 6.960 | 6.730 | 6.880 | 6.880 | 1,081,704 |
| 14 Mar 2024 | 7.050 | 7.050 | 6.740 | 6.880 | 6.880 | 3,089,600 |
| 13 Mar 2024 | 7.030 | 7.120 | 6.940 | 6.960 | 6.960 | 2,152,400 |
| 12 Mar 2024 | 7.030 | 7.100 | 6.970 | 7.030 | 7.030 | 2,146,400 |
| 11 Mar 2024 | 7.100 | 7.170 | 6.950 | 7.030 | 7.030 | 1,256,800 |
| 08 Mar 2024 | 7.230 | 7.370 | 7.050 | 7.060 | 7.060 | 1,356,000 |
| 07 Mar 2024 | 7.170 | 7.280 | 7.110 | 7.230 | 7.230 | 919,600 |
| 06 Mar 2024 | 7.230 | 7.260 | 7.100 | 7.180 | 7.180 | 1,633,200 |
| 05 Mar 2024 | 7.240 | 7.320 | 7.070 | 7.220 | 7.220 | 2,261,600 |
| 04 Mar 2024 | 7.350 | 7.350 | 7.050 | 7.240 | 7.240 | 950,224 |
| 01 Mar 2024 | 7.340 | 7.350 | 6.750 | 7.350 | 7.350 | 6,388,400 |
| 29 Feb 2024 | 7.890 | 7.890 | 7.130 | 7.310 | 7.310 | 3,072,544 |
| 28 Feb 2024 | 7.870 | 7.950 | 7.570 | 7.830 | 7.830 | 3,295,600 |
| 27 Feb 2024 | 7.900 | 7.970 | 7.760 | 7.880 | 7.880 | 2,409,600 |
| 26 Feb 2024 | 8.000 | 8.040 | 7.650 | 7.890 | 7.890 | 3,442,800 |
| 23 Feb 2024 | 7.920 | 8.050 | 7.740 | 8.000 | 8.000 | 2,182,000 |
| 22 Feb 2024 | 7.950 | 7.980 | 7.870 | 7.980 | 7.980 | 2,123,600 |
| 21 Feb 2024 | 7.880 | 8.070 | 7.850 | 7.930 | 7.930 | 2,669,600 |
| 20 Feb 2024 | 8.090 | 8.090 | 7.870 | 7.920 | 7.920 | 895,600 |
| 19 Feb 2024 | 8.120 | 8.050 | 7.860 | 8.000 | 8.000 | 1,072,800 |
| 16 Feb 2024 | 7.670 | 8.170 | 7.670 | 8.150 | 8.150 | 686,000 |
| 15 Feb 2024 | 7.640 | 7.890 | 7.620 | 7.800 | 7.800 | 531,600 |
| 14 Feb 2024 | 7.800 | 7.800 | 7.520 | 7.750 | 7.750 | 873,200 |
| 09 Feb 2024 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | - |
| 08 Feb 2024 | 7.530 | 7.770 | 7.530 | 7.750 | 7.750 | 848,000 |
| 07 Feb 2024 | 7.950 | 7.950 | 7.480 | 7.560 | 7.560 | 717,608 |
| 06 Feb 2024 | 7.560 | 7.700 | 7.440 | 7.660 | 7.660 | 584,400 |
| 05 Feb 2024 | 7.650 | 7.650 | 7.410 | 7.440 | 7.440 | 552,800 |
| 02 Feb 2024 | 7.840 | 7.930 | 7.540 | 7.620 | 7.620 | 311,600 |
| 01 Feb 2024 | 7.810 | 7.940 | 7.800 | 7.850 | 7.850 | 203,600 |
| 31 Jan 2024 | 7.900 | 7.980 | 7.650 | 7.810 | 7.810 | 784,400 |
| 30 Jan 2024 | 8.080 | 8.200 | 7.740 | 7.860 | 7.860 | 755,200 |
| 29 Jan 2024 | 7.950 | 8.130 | 7.930 | 8.110 | 8.110 | 810,400 |
| 26 Jan 2024 | 7.990 | 8.000 | 7.870 | 7.930 | 7.930 | 1,120,800 |
| 25 Jan 2024 | 8.160 | 8.160 | 7.880 | 7.990 | 7.990 | 1,508,800 |
| 24 Jan 2024 | 8.030 | 8.200 | 7.900 | 8.200 | 8.200 | 883,600 |
| 23 Jan 2024 | 7.620 | 8.080 | 7.600 | 8.030 | 8.030 | 1,005,600 |
| 22 Jan 2024 | 7.710 | 8.000 | 7.350 | 7.650 | 7.650 | 1,539,600 |
| 19 Jan 2024 | 7.790 | 7.880 | 7.670 | 7.680 | 7.680 | 1,018,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.