AsiaInfo Technologies Limited (HKG:1675)
Hong Kong · Delayed Price · Currency is HKD 4.465
-0.085 (-1.87%)
Aug 21, 2026, 4:08 PM HKT
AsiaInfo Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.53 | 4.59 | 4.41 | 4.47 | 4.47 | -1.87% | 1,978,000 |
| Aug 20, 2026 | 4.25 | 4.78 | 4.20 | 4.55 | 4.55 | 8.33% | 7,152,800 |
| Aug 19, 2026 | 4.39 | 4.40 | 4.15 | 4.20 | 4.20 | -5.19% | 2,887,200 |
| Aug 18, 2026 | 4.65 | 4.66 | 4.36 | 4.43 | 4.43 | -4.63% | 6,085,200 |
| Aug 17, 2026 | 4.25 | 4.75 | 4.25 | 4.65 | 4.65 | 10.46% | 11,481,536 |
| Aug 14, 2026 | 4.11 | 4.24 | 4.11 | 4.21 | 4.21 | 2.31% | 1,669,600 |
| Aug 13, 2026 | 4.41 | 4.46 | 4.10 | 4.11 | 4.11 | -6.38% | 3,782,496 |
| Aug 12, 2026 | 4.57 | 4.57 | 4.38 | 4.39 | 4.39 | -1.24% | 2,099,600 |
| Aug 11, 2026 | 4.50 | 4.55 | 4.40 | 4.45 | 4.45 | -1.44% | 2,081,600 |
| Aug 10, 2026 | 4.60 | 4.72 | 4.41 | 4.51 | 4.51 | -1.85% | 3,912,400 |
| Aug 7, 2026 | 4.69 | 4.70 | 4.53 | 4.60 | 4.60 | -1.61% | 2,075,200 |
| Aug 6, 2026 | 4.73 | 4.75 | 4.55 | 4.67 | 4.67 | 0.65% | 2,972,627 |
| Aug 5, 2026 | 4.58 | 4.74 | 4.58 | 4.64 | 4.64 | 0.22% | 2,670,800 |
| Aug 4, 2026 | 4.52 | 4.68 | 4.52 | 4.63 | 4.63 | -0.11% | 3,004,000 |
| Aug 3, 2026 | 4.66 | 4.68 | 4.54 | 4.64 | 4.64 | 2.32% | 2,913,342 |
| Jul 31, 2026 | 4.40 | 4.64 | 4.35 | 4.53 | 4.53 | 2.72% | 3,431,600 |
| 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 |