Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong · Delayed Price · Currency is HKD 5.60
-0.96 (-14.58%)
Aug 14, 2026, 2:29 PM HKT
HKG:0679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.95 | 6.98 | 5.80 | 5.93 | - | -9.47% | 2,560,000 |
| Aug 13, 2026 | 5.20 | 6.55 | 4.99 | 6.55 | 6.55 | 31.26% | 5,980,000 |
| Aug 12, 2026 | 4.29 | 5.25 | 4.03 | 4.99 | 4.99 | 16.59% | 3,295,000 |
| Aug 11, 2026 | 4.74 | 5.10 | 4.28 | 4.28 | 4.28 | -11.20% | 1,812,000 |
| Aug 10, 2026 | 5.19 | 5.21 | 4.22 | 4.82 | 4.82 | -7.49% | 4,140,000 |
| Aug 7, 2026 | 3.20 | 7.03 | 3.13 | 5.21 | 5.21 | 56.93% | 7,685,500 |
| Aug 6, 2026 | 3.63 | 3.65 | 3.13 | 3.32 | 3.32 | -8.29% | 1,395,000 |
| Aug 5, 2026 | 3.53 | 3.83 | 3.48 | 3.62 | 3.62 | 0.56% | 1,485,000 |
| Aug 4, 2026 | 3.00 | 3.68 | 2.97 | 3.60 | 3.60 | 24.14% | 1,595,666 |
| Aug 3, 2026 | 3.30 | 3.50 | 2.82 | 2.90 | 2.90 | -8.81% | 790,000 |
| Jul 31, 2026 | 3.27 | 3.60 | 2.90 | 3.18 | 3.18 | 11.58% | 3,747,490 |
| Jul 30, 2026 | 3.13 | 3.13 | 2.26 | 2.85 | 2.85 | -8.95% | 4,590,000 |
| Jul 29, 2026 | 4.45 | 4.45 | 2.84 | 3.13 | 3.13 | -24.40% | 5,695,300 |
| Jul 28, 2026 | 4.81 | 4.81 | 4.14 | 4.14 | 4.14 | -19.14% | 1,040,000 |
| Jul 27, 2026 | 4.77 | 5.60 | 4.10 | 5.12 | 5.12 | 8.25% | 3,040,000 |
| Jul 24, 2026 | 5.56 | 6.17 | 4.73 | 4.73 | 4.73 | -16.58% | 1,345,500 |
| Jul 23, 2026 | 6.04 | 6.05 | 5.11 | 5.67 | 5.67 | 1.25% | 1,775,000 |
| Jul 22, 2026 | 6.32 | 6.32 | 5.32 | 5.60 | 5.60 | -11.11% | 1,241,000 |
| Jul 21, 2026 | 5.33 | 6.50 | 5.17 | 6.30 | 6.30 | 17.98% | 1,480,000 |
| Jul 20, 2026 | 5.39 | 6.17 | 5.09 | 5.34 | 5.34 | -0.93% | 1,881,560 |
| Jul 17, 2026 | 6.20 | 6.20 | 4.80 | 5.39 | 5.39 | -13.06% | 1,808,000 |
| Jul 16, 2026 | 6.60 | 6.86 | 6.03 | 6.20 | 6.20 | -10.66% | 426,000 |
| Jul 15, 2026 | 6.93 | 7.54 | 6.60 | 6.94 | 6.94 | 0.14% | 430,000 |
| Jul 14, 2026 | 7.01 | 7.10 | 6.52 | 6.93 | 6.93 | -0.29% | 560,000 |
| Jul 13, 2026 | 6.60 | 7.50 | 6.60 | 6.95 | 6.95 | 6.27% | 1,342,500 |
| Jul 10, 2026 | 8.01 | 8.03 | 6.54 | 6.54 | 6.54 | -18.15% | 1,370,000 |
| Jul 9, 2026 | 6.60 | 8.20 | 6.03 | 7.99 | 7.99 | 22.92% | 1,625,700 |
| Jul 8, 2026 | 7.20 | 8.34 | 5.62 | 6.50 | 6.50 | -7.67% | 1,772,700 |
| Jul 7, 2026 | 7.89 | 8.12 | 7.00 | 7.04 | 7.04 | -10.77% | 2,345,200 |
| Jul 6, 2026 | 9.38 | 9.38 | 7.70 | 7.89 | 7.89 | -21.18% | 1,395,000 |
| Jul 3, 2026 | 8.70 | 10.38 | 8.35 | 10.01 | 10.01 | 15.06% | 1,819,900 |
| Jul 2, 2026 | 10.40 | 10.50 | 8.51 | 8.70 | 8.70 | -16.35% | 1,352,000 |
| Jun 30, 2026 | 10.00 | 11.00 | 9.35 | 10.40 | 10.40 | 12.07% | 1,960,150 |
| Jun 29, 2026 | 11.96 | 11.96 | 8.73 | 9.30 | 9.28 | -17.84% | 5,197,320 |
| Jun 26, 2026 | 14.20 | 13.71 | 11.02 | 11.32 | 11.30 | -18.68% | 3,541,823 |
| Jun 25, 2026 | 13.71 | 14.50 | 13.30 | 13.92 | 13.89 | 2.58% | 2,422,850 |
| Jun 24, 2026 | 15.00 | 15.63 | 12.22 | 13.57 | 13.54 | -9.53% | 1,597,200 |
| Jun 23, 2026 | 17.27 | 17.84 | 14.85 | 15.00 | 14.97 | -12.02% | 986,150 |
| Jun 22, 2026 | 17.28 | 17.64 | 16.15 | 17.05 | 17.01 | 0.24% | 1,290,880 |
| Jun 18, 2026 | 18.50 | 19.00 | 16.40 | 17.01 | 16.97 | -8.30% | 2,872,508 |
| Jun 17, 2026 | 19.60 | 19.80 | 18.34 | 18.55 | 18.51 | -2.78% | 900,400 |
| Jun 16, 2026 | 19.36 | 21.20 | 19.01 | 19.08 | 19.04 | 1.49% | 1,322,500 |
| Jun 15, 2026 | 17.89 | 19.47 | 17.60 | 18.80 | 18.76 | 7.37% | 726,500 |
| Jun 12, 2026 | 16.86 | 18.37 | 16.86 | 17.51 | 17.47 | 1.98% | 732,500 |
| Jun 11, 2026 | 17.60 | 17.60 | 16.13 | 17.17 | 17.13 | -2.61% | 893,820 |
| Jun 10, 2026 | 16.00 | 17.63 | 15.73 | 17.63 | 17.59 | 6.20% | 1,325,656 |
| Jun 9, 2026 | 18.07 | 18.07 | 16.04 | 16.60 | 16.56 | -5.41% | 1,972,630 |
| Jun 8, 2026 | 17.50 | 18.80 | 16.28 | 17.55 | 17.51 | -4.62% | 3,084,400 |
| Jun 5, 2026 | 19.49 | 19.77 | 17.16 | 18.40 | 18.36 | -6.84% | 1,708,414 |
| Jun 4, 2026 | 18.50 | 20.10 | 18.50 | 19.75 | 19.71 | 10.71% | 2,034,300 |