Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong · Delayed Price · Currency is HKD 4.990
+0.040 (0.81%)
Sep 3, 2026, 4:08 PM HKT
HKG:0679 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.01 | 5.18 | 4.80 | 4.99 | 4.99 | 0.81% | 1,431,000 |
| Sep 2, 2026 | 4.80 | 4.95 | 4.68 | 4.95 | 4.95 | 3.13% | 1,455,000 |
| Sep 1, 2026 | 5.15 | 5.15 | 4.60 | 4.80 | 4.80 | -7.78% | 1,590,000 |
| Aug 31, 2026 | 5.53 | 5.53 | 5.17 | 5.21 | 5.21 | -5.96% | 610,000 |
| Aug 28, 2026 | 5.85 | 6.13 | 5.45 | 5.54 | 5.54 | -5.30% | 1,015,000 |
| Aug 27, 2026 | 5.32 | 6.10 | 5.16 | 5.85 | 5.85 | 12.40% | 1,905,000 |
| Aug 26, 2026 | 4.83 | 5.39 | 4.60 | 5.20 | 5.20 | 7.88% | 1,260,000 |
| Aug 25, 2026 | 4.80 | 5.10 | 4.80 | 4.82 | 4.82 | 0.10% | 810,000 |
| Aug 24, 2026 | 5.60 | 5.60 | 4.70 | 4.82 | 4.82 | -16.98% | 1,990,000 |
| Aug 21, 2026 | 5.31 | 5.95 | 5.20 | 5.80 | 5.80 | 11.32% | 1,645,000 |
| Aug 20, 2026 | 5.34 | 5.58 | 4.99 | 5.21 | 5.21 | 0.19% | 1,880,000 |
| Aug 19, 2026 | 6.43 | 6.43 | 5.01 | 5.20 | 5.20 | -22.39% | 4,120,000 |
| Aug 18, 2026 | 6.10 | 7.18 | 6.10 | 6.70 | 6.70 | 7.98% | 3,650,000 |
| Aug 17, 2026 | 4.90 | 6.71 | 4.81 | 6.21 | 6.21 | 12.51% | 3,030,000 |
| Aug 14, 2026 | 6.95 | 6.98 | 5.39 | 5.52 | 5.52 | -15.80% | 4,605,000 |
| 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 |