AsiaInfo Technologies Limited 1675
HKEX · Hong Kong SAR China · Technology Services
HKD 3.96-0.08 (-1.98%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.04 | +1.76% | HKD 4.07 | HKD 4.07 | HKD 3.93 | 1.45M |
| 2026-09-29 | HKD 3.97 | -0.63% | HKD 4.14 | HKD 4.14 | HKD 3.91 | 1.65M |
| 2026-09-28 | HKD 3.99 | -1.11% | HKD 4.04 | HKD 4.06 | HKD 3.94 | 1.61M |
| 2026-09-25 | HKD 4.04 | -0.74% | HKD 4.22 | HKD 4.25 | HKD 4.01 | 216.40K |
| 2026-09-24 | HKD 4.07 | -1.45% | HKD 4.03 | HKD 4.14 | HKD 4.03 | 935.60K |
| 2026-09-23 | HKD 4.13 | -1.20% | HKD 4.12 | HKD 4.22 | HKD 4.07 | 2.28M |
| 2026-09-22 | HKD 4.18 | +1.46% | HKD 4.18 | HKD 4.29 | HKD 4.16 | 3.82M |
| 2026-09-21 | HKD 4.12 | +1.10% | HKD 4.07 | HKD 4.16 | HKD 4.04 | 2.59M |
| 2026-09-18 | HKD 4.07 | +5.84% | HKD 3.90 | HKD 4.13 | HKD 3.82 | 12.19M |
| 2026-09-17 | HKD 3.85 | +0.13% | HKD 3.85 | HKD 3.89 | HKD 3.80 | 1.76M |
| 2026-09-16 | HKD 3.85 | -0.13% | HKD 3.85 | HKD 3.90 | HKD 3.68 | 5.48M |
| 2026-09-15 | HKD 3.85 | -1.53% | HKD 4.07 | HKD 4.31 | HKD 3.85 | 17.38M |
| 2026-09-14 | HKD 3.91 | +2.09% | HKD 3.99 | HKD 4.20 | HKD 3.88 | 7.24M |
| 2026-09-11 | HKD 3.83 | -1.54% | HKD 3.99 | HKD 3.99 | HKD 3.82 | 2.45M |
| 2026-09-10 | HKD 3.89 | -1.39% | HKD 3.95 | HKD 3.95 | HKD 3.85 | 3.12M |
| 2026-09-09 | HKD 3.94 | -3.07% | HKD 4.18 | HKD 4.18 | HKD 3.94 | 2.79M |
| 2026-09-08 | HKD 4.07 | -3.10% | HKD 4.28 | HKD 4.28 | HKD 4.07 | 3.57M |
| 2026-09-07 | HKD 4.20 | -3.00% | HKD 4.32 | HKD 4.32 | HKD 4.16 | 3.92M |
| 2026-09-04 | HKD 4.33 | +2.61% | HKD 4.30 | HKD 4.48 | HKD 4.26 | 5.48M |
| 2026-09-03 | HKD 4.22 | 0.00% | HKD 4.25 | HKD 4.34 | HKD 4.20 | 1.42M |
| 2026-09-02 | HKD 4.22 | -2.31% | HKD 4.32 | HKD 4.32 | HKD 4.18 | 2.35M |
| 2026-09-01 | HKD 4.32 | +0.82% | HKD 4.35 | HKD 4.47 | HKD 4.23 | 5.95M |
| 2026-08-31 | HKD 4.28 | -1.95% | HKD 4.29 | HKD 4.34 | HKD 4.18 | 14.04M |
| 2026-08-28 | HKD 4.37 | +4.67% | HKD 4.32 | HKD 4.57 | HKD 4.26 | 10.51M |
| 2026-08-27 | HKD 4.18 | -1.30% | HKD 4.27 | HKD 4.35 | HKD 4.16 | 6.69M |
| 2026-08-26 | HKD 4.23 | -1.74% | HKD 4.95 | HKD 5.40 | HKD 4.23 | 24.96M |
| 2026-08-25 | HKD 4.30 | +0.82% | HKD 4.26 | HKD 4.38 | HKD 4.25 | 2.21M |
| 2026-08-24 | HKD 4.27 | -4.37% | HKD 4.39 | HKD 4.41 | HKD 4.24 | 2.86M |
| 2026-08-21 | HKD 4.47 | -1.87% | HKD 4.53 | HKD 4.59 | HKD 4.41 | 1.98M |
| 2026-08-20 | HKD 4.55 | +8.33% | HKD 4.24 | HKD 4.78 | HKD 4.20 | 7.15M |
| 2026-08-19 | HKD 4.20 | -5.19% | HKD 4.39 | HKD 4.39 | HKD 4.14 | 2.89M |
| 2026-08-18 | HKD 4.43 | -4.63% | HKD 4.65 | HKD 4.66 | HKD 4.36 | 6.09M |
| 2026-08-17 | HKD 4.64 | +10.46% | HKD 4.24 | HKD 4.75 | HKD 4.24 | 11.48M |
| 2026-08-14 | HKD 4.20 | +2.31% | HKD 4.11 | HKD 4.24 | HKD 4.11 | 1.67M |
| 2026-08-13 | HKD 4.11 | -6.38% | HKD 4.41 | HKD 4.45 | HKD 4.09 | 3.78M |
| 2026-08-12 | HKD 4.39 | -1.24% | HKD 4.57 | HKD 4.57 | HKD 4.38 | 2.10M |
| 2026-08-11 | HKD 4.45 | -1.44% | HKD 4.50 | HKD 4.55 | HKD 4.40 | 2.08M |
| 2026-08-10 | HKD 4.51 | -1.85% | HKD 4.59 | HKD 4.72 | HKD 4.41 | 3.91M |
| 2026-08-07 | HKD 4.59 | -1.61% | HKD 4.69 | HKD 4.70 | HKD 4.53 | 2.08M |
| 2026-08-06 | HKD 4.67 | +0.65% | HKD 4.73 | HKD 4.75 | HKD 4.55 | 2.97M |
| 2026-08-05 | HKD 4.64 | +0.22% | HKD 4.58 | HKD 4.74 | HKD 4.58 | 2.67M |
| 2026-08-04 | HKD 4.63 | -0.11% | HKD 4.52 | HKD 4.68 | HKD 4.52 | 3.00M |
| 2026-08-03 | HKD 4.64 | +2.32% | HKD 4.66 | HKD 4.68 | HKD 4.54 | 2.91M |
| 2026-07-31 | HKD 4.53 | +2.72% | HKD 4.40 | HKD 4.64 | HKD 4.35 | 3.43M |
| 2026-07-30 | HKD 4.41 | +1.61% | HKD 4.34 | HKD 4.49 | HKD 4.30 | 3.19M |
| 2026-07-29 | HKD 4.34 | +3.58% | HKD 4.38 | HKD 4.38 | HKD 4.25 | 2.64M |
| 2026-07-28 | HKD 4.19 | +2.70% | HKD 4.11 | HKD 4.38 | HKD 4.07 | 6.30M |
| 2026-07-27 | HKD 4.08 | -4.67% | HKD 4.04 | HKD 4.09 | HKD 3.80 | 5.57M |
| 2026-07-24 | HKD 4.28 | -4.89% | HKD 4.50 | HKD 4.50 | HKD 4.24 | 2.76M |
| 2026-07-23 | HKD 4.50 | -2.60% | HKD 4.62 | HKD 4.62 | HKD 4.46 | 2.88M |
| 2026-07-22 | HKD 4.62 | -1.70% | HKD 4.72 | HKD 4.72 | HKD 4.55 | 2.14M |
| 2026-07-21 | HKD 4.70 | +4.44% | HKD 4.57 | HKD 4.75 | HKD 4.46 | 2.82M |
| 2026-07-20 | HKD 4.50 | +2.51% | HKD 4.56 | HKD 4.57 | HKD 4.40 | 3.49M |
| 2026-07-17 | HKD 4.39 | -6.79% | HKD 4.79 | HKD 4.79 | HKD 4.32 | 4.73M |
| 2026-07-16 | HKD 4.71 | +1.29% | HKD 4.65 | HKD 4.91 | HKD 4.64 | 5.23M |
| 2026-07-15 | HKD 4.65 | +0.87% | HKD 4.61 | HKD 4.74 | HKD 4.55 | 3.10M |
| 2026-07-14 | HKD 4.61 | -2.33% | HKD 4.72 | HKD 4.72 | HKD 4.50 | 3.17M |
| 2026-07-13 | HKD 4.72 | +0.21% | HKD 4.71 | HKD 5.08 | HKD 4.64 | 6.52M |
| 2026-07-10 | HKD 4.71 | -0.21% | HKD 4.74 | HKD 4.87 | HKD 4.61 | 3.21M |
| 2026-07-09 | HKD 4.72 | +3.06% | HKD 4.58 | HKD 4.90 | HKD 4.50 | 4.49M |
| 2026-07-08 | HKD 4.58 | +5.53% | HKD 4.41 | HKD 4.62 | HKD 4.35 | 3.95M |
| 2026-07-07 | HKD 4.34 | -0.46% | HKD 4.32 | HKD 4.45 | HKD 4.30 | 1.75M |
| 2026-07-06 | HKD 4.36 | -2.68% | HKD 4.56 | HKD 4.56 | HKD 4.27 | 2.30M |
| 2026-07-03 | HKD 4.48 | +0.22% | HKD 4.50 | HKD 4.57 | HKD 4.45 | 2.68M |
| 2026-07-02 | HKD 4.47 | +0.45% | HKD 4.57 | HKD 4.65 | HKD 4.44 | 2.84M |
| 2026-06-30 | HKD 4.45 | -1.11% | HKD 4.52 | HKD 4.63 | HKD 4.40 | 3.91M |
| 2026-06-29 | HKD 4.50 | 0.00% | HKD 4.52 | HKD 4.75 | HKD 4.46 | 5.63M |
| 2026-06-26 | HKD 4.50 | -4.05% | HKD 4.69 | HKD 4.69 | HKD 4.48 | 2.50M |
| 2026-06-25 | HKD 4.69 | +1.96% | HKD 4.70 | HKD 4.73 | HKD 4.54 | 3.59M |
| 2026-06-24 | HKD 4.60 | -3.16% | HKD 4.92 | HKD 4.92 | HKD 4.53 | 5.76M |
| 2026-06-23 | HKD 4.75 | -4.23% | HKD 5.00 | HKD 5.01 | HKD 4.75 | 6.28M |
| 2026-06-22 | HKD 4.96 | +5.31% | HKD 4.75 | HKD 5.62 | HKD 4.58 | 31.51M |
| 2026-06-18 | HKD 4.71 | +5.13% | HKD 4.48 | HKD 5.08 | HKD 4.46 | 14.45M |
| 2026-06-17 | HKD 4.48 | -1.32% | HKD 4.60 | HKD 4.60 | HKD 4.44 | 1.80M |
| 2026-06-16 | HKD 4.54 | -3.20% | HKD 4.69 | HKD 4.69 | HKD 4.53 | 2.25M |
| 2026-06-15 | HKD 4.69 | -0.42% | HKD 4.76 | HKD 4.84 | HKD 4.64 | 2.20M |
| 2026-06-12 | HKD 4.71 | -2.48% | HKD 4.85 | HKD 4.92 | HKD 4.70 | 1.74M |
| 2026-06-11 | HKD 4.83 | 0.00% | HKD 4.83 | HKD 4.88 | HKD 4.66 | 2.43M |
| 2026-06-10 | HKD 4.83 | -2.03% | HKD 4.93 | HKD 4.93 | HKD 4.72 | 1.71M |
| 2026-06-09 | HKD 4.93 | +0.41% | HKD 5.00 | HKD 5.10 | HKD 4.84 | 2.37M |
| 2026-06-08 | HKD 4.91 | -2.96% | HKD 5.00 | HKD 5.00 | HKD 4.50 | 2.31M |
| 2026-06-05 | HKD 5.06 | -1.36% | HKD 5.07 | HKD 5.18 | HKD 5.02 | 2.63M |
| 2026-06-04 | HKD 5.13 | -4.11% | HKD 5.46 | HKD 5.46 | HKD 5.11 | 1.75M |
| 2026-06-03 | HKD 5.35 | -3.43% | HKD 5.42 | HKD 5.52 | HKD 5.30 | 2.54M |
| 2026-06-02 | HKD 5.54 | +1.84% | HKD 5.56 | HKD 5.60 | HKD 5.37 | 3.06M |
| 2026-06-01 | HKD 5.44 | +5.63% | HKD 5.14 | HKD 5.51 | HKD 5.14 | 2.95M |
| 2026-05-29 | HKD 5.15 | -4.45% | HKD 5.38 | HKD 5.57 | HKD 5.15 | 3.47M |
| 2026-05-28 | HKD 5.39 | -3.92% | HKD 5.55 | HKD 5.61 | HKD 5.26 | 2.21M |
| 2026-05-27 | HKD 5.61 | -1.75% | HKD 5.75 | HKD 5.84 | HKD 5.52 | 2.38M |
| 2026-05-26 | HKD 5.71 | +4.01% | HKD 5.51 | HKD 5.75 | HKD 5.18 | 5.36M |