Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong · Delayed Price · Currency is HKD 1.350
-0.150 (-10.00%)
Feb 5, 2026, 3:58 PM HKT
HKG:0679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.45 | 1.60 | 1.33 | 1.35 | - | -10.00% | 2,534,000 |
| Feb 4, 2026 | 1.04 | 1.55 | 1.04 | 1.50 | 1.50 | 45.63% | 5,314,000 |
| Feb 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 390,000 |
| Feb 2, 2026 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 4.12% | 530,000 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 156,000 |
| Jan 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 37,500 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 51,500 |
| Jan 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 125,000 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 155,000 |
| Jan 21, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 118,000 |
| Jan 20, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 270,000 |
| Jan 19, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 151,000 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 2.08% | 655,000 |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 10,000 |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 13, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 109,500 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 10,000 |
| Jan 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 590,000 |
| Jan 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100,000 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 590,000 |
| Jan 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 20,000 |
| Jan 5, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 4.21% | 610,000 |
| Jan 2, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 90,000 |
| Dec 31, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 2.15% | 1,780,000 |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 341 |
| Dec 29, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 30,000 |
| Dec 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 19, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 220,000 |
| Dec 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 100,000 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 10,000 |
| Dec 12, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 240,000 |
| Dec 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 9, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 50,000 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 101,500 |
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 80,000 |
| Dec 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 2, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 310,000 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 60,000 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 20,000 |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |