AsiaInfo Technologies Limited (HKG:1675)
Hong Kong · Delayed Price · Currency is HKD 8.41
+0.08 (0.96%)
At close: Jan 21, 2026
AsiaInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.31 | 8.38 | 8.20 | 8.29 | - | -0.48% | 1,246,000 |
| Jan 20, 2026 | 8.20 | 8.68 | 8.20 | 8.33 | 8.33 | 0.85% | 3,403,200 |
| Jan 19, 2026 | 8.45 | 8.51 | 8.19 | 8.26 | 8.26 | -2.25% | 3,488,000 |
| Jan 16, 2026 | 8.88 | 8.88 | 8.35 | 8.45 | 8.45 | -4.84% | 5,927,600 |
| Jan 15, 2026 | 9.40 | 9.47 | 8.64 | 8.88 | 8.88 | -5.33% | 9,274,400 |
| Jan 14, 2026 | 8.69 | 10.06 | 8.69 | 9.38 | 9.38 | 6.11% | 26,514,000 |
| Jan 13, 2026 | 9.02 | 9.36 | 8.74 | 8.84 | 8.84 | 1.14% | 8,916,200 |
| Jan 12, 2026 | 8.13 | 8.75 | 8.13 | 8.74 | 8.74 | 8.30% | 8,706,400 |
| Jan 9, 2026 | 7.70 | 8.12 | 7.70 | 8.07 | 8.07 | 5.77% | 5,009,200 |
| Jan 8, 2026 | 7.75 | 7.75 | 7.60 | 7.63 | 7.63 | -0.78% | 1,180,400 |
| Jan 7, 2026 | 7.80 | 7.86 | 7.60 | 7.69 | 7.69 | -0.77% | 1,765,200 |
| Jan 6, 2026 | 7.97 | 7.97 | 7.61 | 7.75 | 7.75 | -0.90% | 2,080,800 |
| Jan 5, 2026 | 7.63 | 7.95 | 7.40 | 7.82 | 7.82 | 2.49% | 2,954,400 |
| Jan 2, 2026 | 7.58 | 7.72 | 7.37 | 7.63 | 7.63 | 0.93% | 1,053,350 |
| Dec 31, 2025 | 7.64 | 7.64 | 7.35 | 7.56 | 7.56 | 2.44% | 1,109,200 |
| Dec 30, 2025 | 7.59 | 7.76 | 7.36 | 7.38 | 7.38 | -0.67% | 2,788,400 |
| Dec 29, 2025 | 7.37 | 7.63 | 7.35 | 7.43 | 7.43 | 1.09% | 1,971,120 |
| Dec 24, 2025 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | 1.10% | 653,379 |
| Dec 23, 2025 | 7.34 | 7.40 | 7.25 | 7.27 | 7.27 | -1.09% | 824,800 |
| Dec 22, 2025 | 7.31 | 7.52 | 7.30 | 7.35 | 7.35 | -0.81% | 1,796,400 |
| Dec 19, 2025 | 7.36 | 7.45 | 7.32 | 7.41 | 7.41 | 0.54% | 1,023,200 |
| Dec 18, 2025 | 7.45 | 7.45 | 7.22 | 7.37 | 7.37 | - | 645,600 |
| Dec 17, 2025 | 7.33 | 7.45 | 7.33 | 7.37 | 7.37 | 0.55% | 851,200 |
| Dec 16, 2025 | 7.55 | 7.56 | 7.32 | 7.33 | 7.33 | -3.68% | 1,098,699 |
| Dec 15, 2025 | 7.64 | 7.72 | 7.58 | 7.61 | 7.61 | -0.78% | 1,282,400 |
| Dec 12, 2025 | 7.58 | 7.68 | 7.45 | 7.67 | 7.67 | 2.40% | 1,594,000 |
| Dec 11, 2025 | 7.77 | 7.78 | 7.47 | 7.49 | 7.49 | -2.98% | 1,346,000 |
| Dec 10, 2025 | 7.70 | 7.72 | 7.62 | 7.72 | 7.72 | -0.64% | 706,815 |
| Dec 9, 2025 | 7.87 | 7.89 | 7.70 | 7.77 | 7.77 | -0.26% | 1,122,800 |
| Dec 8, 2025 | 7.99 | 7.99 | 7.76 | 7.79 | 7.79 | -2.62% | 3,199,200 |
| Dec 5, 2025 | 8.06 | 8.06 | 7.87 | 8.00 | 8.00 | 0.13% | 1,130,000 |
| Dec 4, 2025 | 7.99 | 8.00 | 7.89 | 7.99 | 7.99 | - | 850,000 |
| Dec 3, 2025 | 8.03 | 8.14 | 7.89 | 7.99 | 7.99 | -0.75% | 1,330,200 |
| Dec 2, 2025 | 8.47 | 8.47 | 8.03 | 8.05 | 8.05 | -2.78% | 1,725,200 |
| Dec 1, 2025 | 8.16 | 8.32 | 8.04 | 8.28 | 8.28 | 2.99% | 3,685,739 |
| Nov 28, 2025 | 7.95 | 8.06 | 7.95 | 8.04 | 8.04 | -0.12% | 980,800 |
| Nov 27, 2025 | 8.03 | 8.10 | 7.97 | 8.05 | 8.05 | 0.25% | 1,220,800 |
| Nov 26, 2025 | 7.85 | 8.12 | 7.85 | 8.03 | 8.03 | 0.88% | 1,102,800 |
| Nov 25, 2025 | 8.18 | 8.18 | 7.91 | 7.96 | 7.96 | -0.50% | 1,570,500 |
| Nov 24, 2025 | 7.78 | 8.04 | 7.66 | 8.00 | 8.00 | 2.83% | 4,274,400 |
| Nov 21, 2025 | 7.86 | 7.86 | 7.65 | 7.78 | 7.78 | -1.89% | 2,633,600 |
| Nov 20, 2025 | 8.08 | 8.18 | 7.86 | 7.93 | 7.93 | -1.73% | 2,837,200 |
| Nov 19, 2025 | 8.12 | 8.22 | 7.97 | 8.07 | 8.07 | 1.13% | 2,491,200 |
| Nov 18, 2025 | 8.07 | 8.09 | 7.95 | 7.98 | 7.98 | -1.85% | 2,250,800 |
| Nov 17, 2025 | 8.25 | 8.38 | 8.08 | 8.13 | 8.13 | -2.17% | 3,400,800 |
| Nov 14, 2025 | 8.51 | 8.56 | 8.30 | 8.31 | 8.31 | -4.26% | 3,979,200 |
| Nov 13, 2025 | 8.41 | 8.84 | 8.29 | 8.68 | 8.68 | 3.58% | 6,180,000 |
| Nov 12, 2025 | 8.51 | 8.51 | 8.25 | 8.38 | 8.38 | -0.24% | 1,259,600 |
| Nov 11, 2025 | 8.43 | 8.54 | 8.35 | 8.40 | 8.40 | -0.94% | 1,990,400 |
| Nov 10, 2025 | 8.43 | 8.56 | 8.27 | 8.48 | 8.48 | 0.36% | 2,968,000 |