Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.080 (-6.40%)
Mar 23, 2026, 3:31 PM HKT
HKG:0679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | - | -3.20% | 50,000 |
| Mar 20, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 3.31% | 287,500 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 163,500 |
| Mar 18, 2026 | 1.22 | 1.30 | 1.18 | 1.30 | 1.30 | 10.17% | 760,000 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 90,000 |
| Mar 16, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 340,000 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.20 | 1.28 | 1.28 | -5.19% | 490,000 |
| Mar 12, 2026 | 1.15 | 1.43 | 1.15 | 1.35 | 1.35 | 18.42% | 3,810,000 |
| Mar 11, 2026 | 1.03 | 1.14 | 1.02 | 1.14 | 1.14 | 14.00% | 650,000 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 800,000 |
| Mar 9, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | -1.87% | 670,000 |
| Mar 6, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -0.93% | 590,000 |
| Mar 5, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 5.88% | 1,348,500 |
| Mar 4, 2026 | 1.17 | 1.17 | 0.98 | 1.02 | 1.02 | -17.74% | 2,110,000 |
| Mar 3, 2026 | 1.24 | 1.29 | 1.14 | 1.24 | 1.24 | 0.81% | 630,000 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.20 | 1.23 | 1.23 | -11.51% | 1,440,000 |
| Feb 27, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 3.73% | 200,000 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 180,000 |
| Feb 25, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 200,000 |
| Feb 24, 2026 | 1.37 | 1.46 | 1.36 | 1.39 | 1.39 | -2.11% | 830,000 |
| Feb 23, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -7.79% | 413,000 |
| Feb 20, 2026 | 1.42 | 1.56 | 1.34 | 1.54 | 1.54 | 11.59% | 2,986,000 |
| Feb 16, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -5.48% | 110,000 |
| Feb 13, 2026 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | -0.68% | 160,000 |
| Feb 12, 2026 | 1.50 | 1.54 | 1.43 | 1.47 | 1.47 | -1.34% | 650,500 |
| Feb 11, 2026 | 1.47 | 1.50 | 1.43 | 1.49 | 1.49 | 3.47% | 450,000 |
| Feb 10, 2026 | 1.57 | 1.63 | 1.35 | 1.44 | 1.44 | -2.70% | 2,610,000 |
| Feb 9, 2026 | 1.25 | 1.50 | 1.19 | 1.48 | 1.48 | 18.40% | 1,445,974 |
| Feb 6, 2026 | 1.36 | 1.48 | 1.25 | 1.25 | 1.25 | -7.41% | 640,000 |
| Feb 5, 2026 | 1.45 | 1.60 | 1.33 | 1.35 | 1.35 | -10.00% | 2,494,000 |
| 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 |