Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong · Delayed Price · Currency is HKD 3.130
-0.240 (-7.12%)
Oct 13, 2026, 3:59 PM HKT
HKG:0679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.32 | 3.32 | 3.05 | 3.13 | 3.13 | -7.12% | 705,000 |
| Oct 12, 2026 | 3.60 | 3.60 | 3.21 | 3.37 | 3.37 | -7.03% | 740,000 |
| Oct 9, 2026 | 3.69 | 3.71 | 3.50 | 3.63 | 3.63 | -2.16% | 640,000 |
| Oct 8, 2026 | 4.02 | 4.02 | 3.50 | 3.71 | 3.71 | -8.86% | 840,000 |
| Oct 7, 2026 | 4.25 | 4.25 | 4.01 | 4.07 | 4.07 | -4.35% | 335,000 |
| Oct 6, 2026 | 4.36 | 4.50 | 4.13 | 4.25 | 4.25 | -2.41% | 415,000 |
| Oct 5, 2026 | 4.32 | 4.41 | 4.25 | 4.36 | 4.36 | 3.69% | 205,000 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.13 | 4.20 | 4.20 | -8.10% | 350,000 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.55 | 4.57 | 4.57 | -2.77% | 95,000 |
| Sep 29, 2026 | 4.45 | 4.70 | 4.40 | 4.70 | 4.70 | 2.29% | 380,000 |
| Sep 28, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -3.26% | 910,000 |
| Sep 25, 2026 | 5.01 | 5.01 | 4.65 | 4.75 | 4.75 | -5.00% | 805,000 |
| Sep 24, 2026 | 5.15 | 5.21 | 4.90 | 5.00 | 5.00 | -2.91% | 1,045,000 |
| Sep 23, 2026 | 5.25 | 5.27 | 5.15 | 5.15 | 5.15 | -0.96% | 445,000 |
| Sep 22, 2026 | 5.24 | 5.40 | 5.07 | 5.20 | 5.20 | -0.76% | 805,000 |
| Sep 21, 2026 | 5.01 | 5.30 | 5.01 | 5.24 | 5.24 | 5.97% | 930,000 |
| Sep 18, 2026 | 5.05 | 5.09 | 4.91 | 4.95 | 4.95 | 2.28% | 470,000 |
| Sep 17, 2026 | 5.17 | 5.20 | 4.80 | 4.84 | 4.84 | -3.20% | 575,000 |
| Sep 16, 2026 | 4.60 | 5.35 | 4.49 | 5.00 | 5.00 | 10.26% | 1,691,000 |
| Sep 15, 2026 | 5.20 | 5.20 | 4.50 | 4.53 | 4.53 | -7.17% | 1,277,500 |
| Sep 14, 2026 | 5.16 | 5.42 | 4.80 | 4.90 | 4.88 | -4.95% | 1,230,000 |
| Sep 11, 2026 | 5.50 | 5.51 | 5.00 | 5.16 | 5.13 | -8.60% | 895,000 |
| Sep 10, 2026 | 5.75 | 5.90 | 5.50 | 5.64 | 5.62 | -4.89% | 790,000 |
| Sep 9, 2026 | 5.67 | 6.18 | 5.67 | 5.93 | 5.91 | 4.59% | 585,000 |
| Sep 8, 2026 | 5.48 | 6.36 | 5.33 | 5.67 | 5.65 | 4.04% | 1,571,000 |
| Sep 7, 2026 | 5.06 | 5.50 | 5.00 | 5.45 | 5.43 | 12.95% | 3,100,000 |
| Sep 4, 2026 | 5.05 | 5.63 | 4.83 | 4.83 | 4.81 | -3.31% | 1,055,000 |
| Sep 3, 2026 | 5.01 | 5.18 | 4.80 | 4.99 | 4.97 | 0.81% | 1,431,000 |
| Sep 2, 2026 | 4.80 | 4.95 | 4.68 | 4.95 | 4.93 | 3.13% | 1,455,000 |
| Sep 1, 2026 | 5.15 | 5.15 | 4.60 | 4.80 | 4.78 | -7.78% | 1,590,000 |
| Aug 31, 2026 | 5.53 | 5.53 | 5.17 | 5.21 | 5.18 | -5.96% | 610,000 |
| Aug 28, 2026 | 5.85 | 6.13 | 5.45 | 5.54 | 5.51 | -5.30% | 1,015,000 |
| Aug 27, 2026 | 5.32 | 6.10 | 5.16 | 5.85 | 5.82 | 12.40% | 1,905,000 |
| Aug 26, 2026 | 4.83 | 5.39 | 4.60 | 5.20 | 5.18 | 7.88% | 1,260,000 |
| Aug 25, 2026 | 4.80 | 5.10 | 4.80 | 4.82 | 4.80 | 0.10% | 810,000 |
| Aug 24, 2026 | 5.60 | 5.60 | 4.70 | 4.82 | 4.80 | -16.98% | 1,990,000 |
| Aug 21, 2026 | 5.31 | 5.95 | 5.20 | 5.80 | 5.78 | 11.32% | 1,645,000 |
| Aug 20, 2026 | 5.34 | 5.58 | 4.99 | 5.21 | 5.19 | 0.19% | 1,880,000 |
| Aug 19, 2026 | 6.43 | 6.43 | 5.01 | 5.20 | 5.18 | -22.39% | 4,120,000 |
| Aug 18, 2026 | 6.10 | 7.18 | 6.10 | 6.70 | 6.67 | 7.98% | 3,650,000 |
| Aug 17, 2026 | 4.90 | 6.71 | 4.81 | 6.21 | 6.18 | 12.51% | 3,030,000 |
| Aug 14, 2026 | 6.95 | 6.98 | 5.39 | 5.52 | 5.49 | -15.80% | 4,605,000 |
| Aug 13, 2026 | 5.20 | 6.55 | 4.99 | 6.55 | 6.52 | 31.26% | 5,980,000 |
| Aug 12, 2026 | 4.29 | 5.25 | 4.03 | 4.99 | 4.97 | 16.59% | 3,295,000 |
| Aug 11, 2026 | 4.74 | 5.10 | 4.28 | 4.28 | 4.26 | -11.20% | 1,812,000 |
| Aug 10, 2026 | 5.19 | 5.21 | 4.22 | 4.82 | 4.80 | -7.49% | 4,140,000 |
| Aug 7, 2026 | 3.20 | 7.03 | 3.13 | 5.21 | 5.19 | 56.93% | 7,685,500 |
| Aug 6, 2026 | 3.63 | 3.65 | 3.13 | 3.32 | 3.31 | -8.29% | 1,395,000 |
| Aug 5, 2026 | 3.53 | 3.83 | 3.48 | 3.62 | 3.61 | 0.56% | 1,485,000 |
| Aug 4, 2026 | 3.00 | 3.68 | 2.97 | 3.60 | 3.59 | 24.14% | 1,595,666 |