Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong · Delayed Price · Currency is HKD 14.70
+0.71 (5.08%)
May 22, 2026, 4:08 PM HKT
HKG:0679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,677,666 |
| 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 |
| Mar 27, 2026 | 1.20 | 1.38 | 1.20 | 1.38 | 1.38 | 20.00% | 663,000 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -6.50% | 130,000 |
| Mar 25, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | 110,000 |
| Mar 24, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 30,000 |
| Mar 23, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -6.40% | 60,000 |
| Mar 20, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 3.31% | 287,500 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 163,500 |
| Mar 18, 2026 | 1.22 | 1.30 | 1.18 | 1.30 | 1.30 | 10.17% | 760,000 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 90,000 |
| Mar 16, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 340,000 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.20 | 1.28 | 1.28 | -5.19% | 490,000 |
| Mar 12, 2026 | 1.15 | 1.43 | 1.15 | 1.35 | 1.35 | 18.42% | 3,810,000 |
| Mar 11, 2026 | 1.03 | 1.14 | 1.02 | 1.14 | 1.14 | 14.00% | 650,000 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 800,000 |