Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong · Delayed Price · Currency is HKD 2.415
+0.055 (2.33%)
Nov 2, 2026, 4:08 PM HKT
HKG:0679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.36 | 2.57 | 2.36 | 2.42 | 2.42 | 2.33% | 304,500 |
| Oct 30, 2026 | 2.31 | 2.40 | 2.31 | 2.36 | 2.36 | -5.03% | 715,000 |
| Oct 29, 2026 | 2.66 | 2.66 | 2.44 | 2.49 | 2.49 | -10.61% | 1,160,000 |
| Oct 28, 2026 | 2.58 | 2.88 | 2.55 | 2.78 | 2.78 | 11.20% | 1,190,000 |
| Oct 27, 2026 | 2.30 | 2.53 | 2.30 | 2.50 | 2.50 | 8.70% | 220,000 |
| Oct 26, 2026 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -17.27% | 800,000 |
| Oct 23, 2026 | 2.50 | 2.84 | 2.26 | 2.78 | 2.78 | 9.45% | 1,205,000 |
| Oct 22, 2026 | 2.61 | 2.61 | 2.31 | 2.54 | 2.54 | -3.79% | 720,000 |
| Oct 21, 2026 | 2.80 | 2.81 | 2.64 | 2.64 | 2.64 | -5.71% | 495,000 |
| Oct 20, 2026 | 2.70 | 2.80 | 2.62 | 2.80 | 2.80 | -0.88% | 475,000 |
| Oct 16, 2026 | 2.90 | 2.95 | 2.78 | 2.83 | 2.83 | -2.59% | 475,000 |
| Oct 15, 2026 | 2.96 | 3.01 | 2.71 | 2.90 | 2.90 | -4.92% | 1,590,000 |
| Oct 14, 2026 | 3.01 | 3.05 | 2.90 | 3.05 | 3.05 | - | 795,000 |
| Oct 13, 2026 | 3.32 | 3.32 | 3.05 | 3.05 | 3.05 | -9.50% | 700,000 |
| 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 |