Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong · Delayed Price · Currency is HKD 17.51
+0.34 (1.98%)
Jun 12, 2026, 4:08 PM HKT
HKG:0679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 16.86 | 18.37 | 16.86 | 17.51 | 17.51 | 1.98% | 732,500 |
| Jun 11, 2026 | 17.60 | 17.60 | 16.13 | 17.17 | 17.17 | -2.61% | 893,820 |
| Jun 10, 2026 | 16.00 | 17.63 | 15.73 | 17.63 | 17.63 | 6.20% | 1,325,656 |
| Jun 9, 2026 | 18.07 | 18.07 | 16.04 | 16.60 | 16.60 | -5.41% | 1,972,630 |
| Jun 8, 2026 | 17.50 | 18.80 | 16.28 | 17.55 | 17.55 | -4.62% | 3,084,400 |
| Jun 5, 2026 | 19.49 | 19.77 | 17.16 | 18.40 | 18.40 | -6.84% | 1,708,414 |
| Jun 4, 2026 | 18.50 | 20.10 | 18.50 | 19.75 | 19.75 | 10.71% | 2,034,300 |
| Jun 3, 2026 | 16.22 | 18.30 | 15.52 | 17.84 | 17.84 | 9.99% | 1,943,000 |
| Jun 2, 2026 | 12.79 | 16.90 | 12.57 | 16.22 | 16.22 | 27.72% | 13,438,500 |
| Jun 1, 2026 | 12.01 | 14.31 | 12.01 | 12.70 | 12.70 | 5.75% | 2,693,300 |
| May 29, 2026 | 13.62 | 13.99 | 12.00 | 12.01 | 12.01 | -9.22% | 2,556,200 |
| May 28, 2026 | 13.56 | 14.03 | 12.60 | 13.23 | 13.23 | -2.58% | 1,697,500 |
| May 27, 2026 | 13.36 | 14.50 | 13.36 | 13.58 | 13.58 | 0.97% | 992,000 |
| May 26, 2026 | 14.50 | 14.50 | 13.16 | 13.45 | 13.45 | -8.50% | 1,127,150 |
| May 22, 2026 | 13.94 | 15.60 | 13.94 | 14.70 | 14.70 | 5.08% | 1,591,250 |
| May 21, 2026 | 15.50 | 15.50 | 13.11 | 13.99 | 13.99 | -9.74% | 915,250 |
| May 20, 2026 | 13.97 | 16.00 | 12.80 | 15.50 | 15.50 | 11.11% | 1,662,200 |
| May 19, 2026 | 13.60 | 14.15 | 12.60 | 13.95 | 13.95 | -2.24% | 14,450,000 |
| May 18, 2026 | 13.99 | 14.59 | 12.63 | 14.27 | 14.27 | 1.93% | 1,847,700 |
| May 15, 2026 | 11.80 | 14.11 | 11.80 | 14.00 | 14.00 | 14.01% | 26,169,000 |
| May 14, 2026 | 12.36 | 12.76 | 12.10 | 12.28 | 12.28 | 4.60% | 1,294,200 |
| May 13, 2026 | 9.68 | 12.36 | 9.68 | 11.74 | 11.74 | 21.28% | 2,945,500 |
| May 12, 2026 | 10.29 | 10.30 | 9.68 | 9.68 | 9.68 | -3.78% | 300,000 |
| May 11, 2026 | 9.15 | 10.24 | 9.00 | 10.06 | 10.06 | 12.03% | 2,050,500 |
| May 8, 2026 | 9.70 | 9.80 | 8.80 | 8.98 | 8.98 | -5.37% | 668,500 |
| May 7, 2026 | 8.24 | 9.87 | 7.00 | 9.49 | 9.49 | 17.74% | 4,168,500 |
| May 6, 2026 | 8.30 | 8.50 | 7.50 | 8.06 | 8.06 | -3.59% | 1,598,000 |
| May 5, 2026 | 8.77 | 8.91 | 6.80 | 8.36 | 8.36 | -4.68% | 926,500 |
| May 4, 2026 | 8.17 | 9.00 | 7.96 | 8.77 | 8.77 | 12.29% | 1,122,600 |
| Apr 30, 2026 | 8.32 | 8.32 | 6.80 | 7.81 | 7.81 | -4.76% | 3,275,500 |
| Apr 29, 2026 | 8.46 | 9.30 | 7.81 | 8.20 | 8.20 | -1.44% | 2,510,100 |
| Apr 28, 2026 | 9.94 | 10.00 | 8.32 | 8.32 | 8.32 | -14.23% | 1,767,300 |
| Apr 27, 2026 | 9.79 | 10.89 | 9.70 | 9.70 | 9.70 | -5.37% | 2,455,400 |
| Apr 24, 2026 | 10.05 | 11.00 | 9.00 | 10.25 | 10.25 | 4.38% | 3,710,500 |
| Apr 23, 2026 | 8.18 | 9.95 | 8.00 | 9.82 | 9.82 | 22.75% | 9,344,750 |
| Apr 22, 2026 | 6.92 | 8.00 | 5.20 | 8.00 | 8.00 | 15.61% | 10,854,500 |
| Apr 21, 2026 | 7.60 | 8.05 | 6.45 | 6.92 | 6.92 | -8.71% | 5,624,000 |
| Apr 20, 2026 | 6.41 | 8.45 | 5.50 | 7.58 | 7.58 | 22.26% | 15,269,000 |
| Apr 17, 2026 | 3.60 | 6.20 | 3.40 | 6.20 | 6.20 | 55.39% | 24,278,000 |
| Apr 16, 2026 | 2.26 | 4.10 | 2.25 | 3.99 | 3.99 | 81.36% | 22,677,660 |
| Apr 15, 2026 | 1.77 | 2.36 | 1.75 | 2.20 | 2.20 | 27.91% | 7,882,000 |
| Apr 14, 2026 | 1.30 | 1.75 | 1.30 | 1.72 | 1.72 | 32.31% | 4,676,000 |
| Apr 13, 2026 | 1.32 | 1.32 | 1.23 | 1.30 | 1.30 | -1.52% | 180,000 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 40,000 |
| Apr 9, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 100,000 |
| Apr 8, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 10.74% | 305,000 |
| Apr 2, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 70,000 |
| Apr 1, 2026 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | -3.94% | 300,000 |
| Mar 31, 2026 | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | -7.97% | 70,000 |
| Mar 30, 2026 | 1.22 | 1.39 | 1.20 | 1.38 | 1.38 | - | 240,000 |