AsiaInfo Technologies Limited (HKG:1675)
Hong Kong · Delayed Price · Currency is HKD 4.530
+0.120 (2.72%)
Jul 31, 2026, 4:08 PM HKT
AsiaInfo Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.40 | 4.58 | 4.35 | 4.56 | - | 3.40% | 1,056,000 |
| Jul 30, 2026 | 4.34 | 4.49 | 4.30 | 4.41 | 4.41 | 1.61% | 3,193,148 |
| Jul 29, 2026 | 4.38 | 4.38 | 4.25 | 4.34 | 4.34 | 3.58% | 2,643,600 |
| Jul 28, 2026 | 4.11 | 4.38 | 4.07 | 4.19 | 4.19 | 2.70% | 6,303,600 |
| Jul 27, 2026 | 4.04 | 4.09 | 3.80 | 4.08 | 4.08 | -4.67% | 5,567,600 |
| Jul 24, 2026 | 4.50 | 4.50 | 4.24 | 4.28 | 4.28 | -4.89% | 2,761,600 |
| Jul 23, 2026 | 4.62 | 4.62 | 4.46 | 4.50 | 4.50 | -2.60% | 2,879,600 |
| Jul 22, 2026 | 4.72 | 4.72 | 4.55 | 4.62 | 4.62 | -1.70% | 2,140,400 |
| Jul 21, 2026 | 4.57 | 4.75 | 4.46 | 4.70 | 4.70 | 4.44% | 2,817,368 |
| Jul 20, 2026 | 4.56 | 4.57 | 4.40 | 4.50 | 4.50 | 2.51% | 3,490,800 |
| Jul 17, 2026 | 4.79 | 4.79 | 4.32 | 4.39 | 4.39 | -6.79% | 4,730,800 |
| Jul 16, 2026 | 4.65 | 4.91 | 4.64 | 4.71 | 4.71 | 1.29% | 5,225,288 |
| Jul 15, 2026 | 4.61 | 4.74 | 4.55 | 4.65 | 4.65 | 0.87% | 3,095,200 |
| Jul 14, 2026 | 4.72 | 4.72 | 4.50 | 4.61 | 4.61 | -2.33% | 3,165,200 |
| Jul 13, 2026 | 4.71 | 5.08 | 4.64 | 4.72 | 4.72 | 0.21% | 6,516,400 |
| Jul 10, 2026 | 4.74 | 4.87 | 4.61 | 4.71 | 4.71 | -0.21% | 3,214,400 |
| Jul 9, 2026 | 4.58 | 4.90 | 4.50 | 4.72 | 4.72 | 3.06% | 4,490,000 |
| Jul 8, 2026 | 4.41 | 4.62 | 4.35 | 4.58 | 4.58 | 5.53% | 3,948,000 |
| Jul 7, 2026 | 4.32 | 4.45 | 4.30 | 4.34 | 4.34 | -0.46% | 1,752,800 |
| Jul 6, 2026 | 4.56 | 4.56 | 4.27 | 4.36 | 4.36 | -2.68% | 2,297,200 |
| Jul 3, 2026 | 4.50 | 4.57 | 4.45 | 4.48 | 4.48 | 0.22% | 2,675,600 |
| Jul 2, 2026 | 4.57 | 4.65 | 4.44 | 4.47 | 4.47 | 0.45% | 2,844,400 |
| Jun 30, 2026 | 4.52 | 4.63 | 4.40 | 4.45 | 4.45 | -1.11% | 3,914,800 |
| Jun 29, 2026 | 4.52 | 4.75 | 4.46 | 4.50 | 4.50 | - | 5,627,600 |
| Jun 26, 2026 | 4.69 | 4.69 | 4.48 | 4.50 | 4.50 | -4.05% | 2,498,000 |
| Jun 25, 2026 | 4.70 | 4.73 | 4.54 | 4.69 | 4.69 | 1.96% | 3,592,400 |
| Jun 24, 2026 | 4.92 | 4.92 | 4.53 | 4.60 | 4.60 | -3.16% | 5,758,400 |
| Jun 23, 2026 | 5.00 | 5.01 | 4.75 | 4.75 | 4.75 | -4.23% | 6,277,600 |
| Jun 22, 2026 | 4.75 | 5.62 | 4.58 | 4.96 | 4.96 | 5.31% | 31,510,800 |
| Jun 18, 2026 | 4.48 | 5.08 | 4.46 | 4.71 | 4.71 | 5.13% | 14,450,000 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.44 | 4.48 | 4.48 | -1.32% | 1,795,200 |
| Jun 16, 2026 | 4.69 | 4.69 | 4.53 | 4.54 | 4.54 | -3.20% | 2,253,600 |
| Jun 15, 2026 | 4.76 | 4.84 | 4.64 | 4.69 | 4.69 | -0.42% | 2,195,200 |
| Jun 12, 2026 | 4.85 | 4.92 | 4.70 | 4.71 | 4.71 | -2.48% | 1,737,200 |
| Jun 11, 2026 | 4.83 | 4.88 | 4.66 | 4.83 | 4.83 | - | 2,430,800 |
| Jun 10, 2026 | 4.93 | 4.93 | 4.72 | 4.83 | 4.83 | -2.03% | 1,707,600 |
| Jun 9, 2026 | 5.00 | 5.10 | 4.84 | 4.93 | 4.93 | 0.41% | 2,367,200 |
| Jun 8, 2026 | 5.00 | 5.00 | 4.50 | 4.91 | 4.91 | -2.96% | 2,308,800 |
| Jun 5, 2026 | 5.07 | 5.18 | 5.02 | 5.06 | 5.06 | -1.36% | 2,634,800 |
| Jun 4, 2026 | 5.46 | 5.46 | 5.11 | 5.13 | 5.13 | -4.11% | 1,750,000 |
| Jun 3, 2026 | 5.42 | 5.52 | 5.30 | 5.35 | 5.35 | -3.43% | 2,540,400 |
| Jun 2, 2026 | 5.56 | 5.60 | 5.37 | 5.54 | 5.54 | 1.84% | 3,058,400 |
| Jun 1, 2026 | 5.14 | 5.51 | 5.14 | 5.44 | 5.44 | 6.75% | 2,953,200 |
| May 29, 2026 | 5.38 | 5.57 | 5.15 | 5.15 | 5.10 | -4.45% | 3,473,200 |
| May 28, 2026 | 5.55 | 5.61 | 5.26 | 5.39 | 5.33 | -3.92% | 2,205,704 |
| May 27, 2026 | 5.75 | 5.84 | 5.52 | 5.61 | 5.55 | -1.75% | 2,376,400 |
| May 26, 2026 | 5.51 | 5.75 | 5.18 | 5.71 | 5.65 | 4.01% | 5,359,200 |
| May 22, 2026 | 5.49 | 5.55 | 5.37 | 5.49 | 5.43 | 0.73% | 4,215,200 |
| May 21, 2026 | 5.68 | 5.86 | 5.41 | 5.45 | 5.39 | -4.05% | 4,198,400 |
| May 20, 2026 | 6.10 | 6.10 | 5.68 | 5.68 | 5.62 | -4.54% | 3,258,800 |