AsiaInfo Technologies Limited (HKG:1675)
Hong Kong · Delayed Price · Currency is HKD 4.480
-0.060 (-1.32%)
Jun 17, 2026, 4:08 PM HKT
AsiaInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.69 | 4.69 | 4.52 | 4.56 | - | 0.44% | 178,400 |
| 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 |
| May 19, 2026 | 5.67 | 6.08 | 5.62 | 5.95 | 5.89 | 5.12% | 8,748,800 |
| May 18, 2026 | 5.64 | 5.78 | 5.51 | 5.66 | 5.60 | 2.17% | 5,182,582 |
| May 15, 2026 | 5.73 | 5.78 | 5.50 | 5.54 | 5.48 | -3.32% | 1,884,332 |
| May 14, 2026 | 6.15 | 6.20 | 5.73 | 5.73 | 5.67 | -4.66% | 2,340,800 |
| May 13, 2026 | 6.00 | 6.07 | 5.90 | 6.01 | 5.95 | -0.66% | 1,371,600 |
| May 12, 2026 | 6.12 | 6.12 | 5.90 | 6.05 | 5.99 | -0.33% | 2,276,696 |
| May 11, 2026 | 6.10 | 6.34 | 5.95 | 6.07 | 6.01 | -0.16% | 6,355,696 |
| May 8, 2026 | 6.19 | 6.41 | 6.02 | 6.08 | 6.02 | -1.78% | 6,423,600 |
| May 7, 2026 | 5.65 | 6.24 | 5.60 | 6.19 | 6.13 | 12.55% | 8,025,600 |
| May 6, 2026 | 5.68 | 5.72 | 5.46 | 5.50 | 5.44 | -3.34% | 2,295,600 |
| May 5, 2026 | 5.44 | 5.69 | 5.44 | 5.69 | 5.63 | 0.18% | 184,000 |
| May 4, 2026 | 5.58 | 5.80 | 5.58 | 5.68 | 5.62 | 1.61% | 366,000 |
| Apr 30, 2026 | 5.58 | 5.73 | 5.50 | 5.59 | 5.53 | -1.58% | 1,343,200 |
| Apr 29, 2026 | 5.52 | 5.70 | 5.46 | 5.68 | 5.62 | 3.27% | 1,337,200 |
| Apr 28, 2026 | 5.85 | 5.87 | 5.46 | 5.50 | 5.44 | -6.46% | 2,352,800 |
| Apr 27, 2026 | 5.95 | 5.95 | 5.81 | 5.88 | 5.82 | 1.38% | 796,986 |
| Apr 24, 2026 | 5.92 | 5.92 | 5.72 | 5.80 | 5.74 | -2.85% | 1,925,600 |
| Apr 23, 2026 | 6.09 | 6.09 | 5.91 | 5.97 | 5.91 | -1.97% | 1,052,800 |
| Apr 22, 2026 | 5.96 | 6.09 | 5.88 | 6.09 | 6.03 | 2.35% | 1,329,200 |
| Apr 21, 2026 | 6.14 | 6.14 | 5.92 | 5.95 | 5.89 | -0.50% | 662,400 |
| Apr 20, 2026 | 5.90 | 6.05 | 5.90 | 5.98 | 5.92 | -0.33% | 1,910,000 |
| Apr 17, 2026 | 5.92 | 6.05 | 5.90 | 6.00 | 5.94 | 0.67% | 868,000 |
| Apr 16, 2026 | 5.90 | 6.00 | 5.90 | 5.96 | 5.90 | 1.71% | 2,055,200 |
| Apr 15, 2026 | 6.08 | 6.24 | 5.80 | 5.86 | 5.80 | -3.46% | 4,202,800 |
| Apr 14, 2026 | 6.17 | 6.29 | 6.00 | 6.07 | 6.01 | 1.85% | 2,140,400 |
| Apr 13, 2026 | 6.22 | 6.22 | 5.90 | 5.96 | 5.90 | -4.18% | 2,143,200 |
| Apr 10, 2026 | 6.20 | 6.36 | 6.12 | 6.22 | 6.15 | -0.32% | 3,029,200 |
| Apr 9, 2026 | 6.10 | 6.28 | 6.10 | 6.24 | 6.17 | -0.32% | 2,208,000 |
| Apr 8, 2026 | 5.90 | 6.30 | 5.90 | 6.26 | 6.19 | 7.75% | 2,671,600 |
| Apr 2, 2026 | 6.01 | 6.01 | 5.78 | 5.81 | 5.75 | -1.86% | 671,200 |