AsiaInfo Technologies Limited (HKG:1675)
Hong Kong · Delayed Price · Currency is HKD 5.39
-0.22 (-3.92%)
May 28, 2026, 4:08 PM HKT
AsiaInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.55 | 5.61 | 5.26 | 5.39 | 5.39 | -3.92% | 2,205,704 |
| May 27, 2026 | 5.75 | 5.84 | 5.52 | 5.61 | 5.61 | -1.75% | 2,376,400 |
| May 26, 2026 | 5.51 | 5.75 | 5.18 | 5.71 | 5.71 | 4.01% | 5,359,200 |
| May 22, 2026 | 5.49 | 5.55 | 5.37 | 5.49 | 5.49 | 0.73% | 4,215,200 |
| May 21, 2026 | 5.68 | 5.86 | 5.41 | 5.45 | 5.45 | -4.05% | 4,198,400 |
| May 20, 2026 | 6.10 | 6.10 | 5.68 | 5.68 | 5.68 | -4.54% | 3,258,800 |
| May 19, 2026 | 5.67 | 6.08 | 5.62 | 5.95 | 5.95 | 5.12% | 8,748,800 |
| May 18, 2026 | 5.64 | 5.78 | 5.51 | 5.66 | 5.66 | 2.17% | 5,182,582 |
| May 15, 2026 | 5.73 | 5.78 | 5.50 | 5.54 | 5.54 | -3.32% | 1,884,332 |
| May 14, 2026 | 6.15 | 6.20 | 5.73 | 5.73 | 5.73 | -4.66% | 2,340,800 |
| May 13, 2026 | 6.00 | 6.07 | 5.90 | 6.01 | 6.01 | -0.66% | 1,371,600 |
| May 12, 2026 | 6.12 | 6.12 | 5.90 | 6.05 | 6.05 | -0.33% | 2,276,696 |
| May 11, 2026 | 6.10 | 6.34 | 5.95 | 6.07 | 6.07 | -0.16% | 6,355,696 |
| May 8, 2026 | 6.19 | 6.41 | 6.02 | 6.08 | 6.08 | -1.78% | 6,423,600 |
| May 7, 2026 | 5.65 | 6.24 | 5.60 | 6.19 | 6.19 | 12.55% | 8,025,600 |
| May 6, 2026 | 5.68 | 5.72 | 5.46 | 5.50 | 5.50 | -3.34% | 2,295,600 |
| May 5, 2026 | 5.44 | 5.69 | 5.44 | 5.69 | 5.69 | 0.18% | 184,000 |
| May 4, 2026 | 5.58 | 5.80 | 5.58 | 5.68 | 5.68 | 1.61% | 366,000 |
| Apr 30, 2026 | 5.58 | 5.73 | 5.50 | 5.59 | 5.59 | -1.58% | 1,343,200 |
| Apr 29, 2026 | 5.52 | 5.70 | 5.46 | 5.68 | 5.68 | 3.27% | 1,337,200 |
| Apr 28, 2026 | 5.85 | 5.87 | 5.46 | 5.50 | 5.50 | -6.46% | 2,352,800 |
| Apr 27, 2026 | 5.95 | 5.95 | 5.81 | 5.88 | 5.88 | 1.38% | 796,986 |
| Apr 24, 2026 | 5.92 | 5.92 | 5.72 | 5.80 | 5.80 | -2.85% | 1,925,600 |
| Apr 23, 2026 | 6.09 | 6.09 | 5.91 | 5.97 | 5.97 | -1.97% | 1,052,800 |
| Apr 22, 2026 | 5.96 | 6.09 | 5.88 | 6.09 | 6.09 | 2.35% | 1,329,200 |
| Apr 21, 2026 | 6.14 | 6.14 | 5.92 | 5.95 | 5.95 | -0.50% | 662,400 |
| Apr 20, 2026 | 5.90 | 6.05 | 5.90 | 5.98 | 5.98 | -0.33% | 1,910,000 |
| Apr 17, 2026 | 5.92 | 6.05 | 5.90 | 6.00 | 6.00 | 0.67% | 868,000 |
| Apr 16, 2026 | 5.90 | 6.00 | 5.90 | 5.96 | 5.96 | 1.71% | 2,055,200 |
| Apr 15, 2026 | 6.08 | 6.24 | 5.80 | 5.86 | 5.86 | -3.46% | 4,202,800 |
| Apr 14, 2026 | 6.17 | 6.29 | 6.00 | 6.07 | 6.07 | 1.85% | 2,140,400 |
| Apr 13, 2026 | 6.22 | 6.22 | 5.90 | 5.96 | 5.96 | -4.18% | 2,143,200 |
| Apr 10, 2026 | 6.20 | 6.36 | 6.12 | 6.22 | 6.22 | -0.32% | 3,029,200 |
| Apr 9, 2026 | 6.10 | 6.28 | 6.10 | 6.24 | 6.24 | -0.32% | 2,208,000 |
| Apr 8, 2026 | 5.90 | 6.30 | 5.90 | 6.26 | 6.26 | 7.75% | 2,671,600 |
| Apr 2, 2026 | 6.01 | 6.01 | 5.78 | 5.81 | 5.81 | -1.86% | 671,200 |
| Apr 1, 2026 | 5.82 | 5.95 | 5.80 | 5.92 | 5.92 | 3.32% | 1,986,400 |
| Mar 31, 2026 | 5.77 | 5.84 | 5.63 | 5.73 | 5.73 | -0.69% | 993,600 |
| Mar 30, 2026 | 5.78 | 5.80 | 5.62 | 5.77 | 5.77 | -1.87% | 1,461,200 |
| Mar 27, 2026 | 5.82 | 5.96 | 5.73 | 5.88 | 5.88 | 0.86% | 1,051,600 |
| Mar 26, 2026 | 5.96 | 5.97 | 5.76 | 5.83 | 5.83 | -2.02% | 1,351,600 |
| Mar 25, 2026 | 5.88 | 6.06 | 5.87 | 5.95 | 5.95 | 1.19% | 2,323,200 |
| Mar 24, 2026 | 5.90 | 6.15 | 5.70 | 5.88 | 5.88 | -2.00% | 3,209,600 |
| Mar 23, 2026 | 6.00 | 6.06 | 5.85 | 6.00 | 6.00 | -2.44% | 2,530,400 |
| Mar 20, 2026 | 6.34 | 6.39 | 6.14 | 6.15 | 6.15 | -3.61% | 1,160,000 |
| Mar 19, 2026 | 6.53 | 6.58 | 6.33 | 6.38 | 6.38 | -3.19% | 1,384,400 |
| Mar 18, 2026 | 6.56 | 6.71 | 6.47 | 6.59 | 6.59 | 0.46% | 1,548,800 |
| Mar 17, 2026 | 6.43 | 6.75 | 6.43 | 6.56 | 6.56 | 2.02% | 2,146,800 |
| Mar 16, 2026 | 6.40 | 6.52 | 6.31 | 6.43 | 6.43 | 0.16% | 1,057,600 |
| Mar 13, 2026 | 6.64 | 6.65 | 6.38 | 6.42 | 6.42 | -3.31% | 1,630,800 |