AsiaInfo Technologies Limited (HKG:1675)
Hong Kong · Delayed Price · Currency is HKD 3.960
-0.080 (-1.98%)
Oct 2, 2026, 4:08 PM HKT
AsiaInfo Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.90 | 3.97 | 3.86 | 3.96 | 3.96 | -1.98% | 485,241 |
| Sep 30, 2026 | 4.08 | 4.08 | 3.93 | 4.04 | 4.04 | 1.76% | 1,451,200 |
| Sep 29, 2026 | 4.14 | 4.14 | 3.91 | 3.97 | 3.97 | -0.63% | 1,648,000 |
| Sep 28, 2026 | 4.04 | 4.06 | 3.95 | 4.00 | 4.00 | -1.11% | 1,606,400 |
| Sep 25, 2026 | 4.22 | 4.25 | 4.01 | 4.04 | 4.04 | -0.74% | 216,400 |
| Sep 24, 2026 | 4.04 | 4.14 | 4.04 | 4.07 | 4.07 | -1.45% | 935,600 |
| Sep 23, 2026 | 4.12 | 4.22 | 4.08 | 4.13 | 4.13 | -1.20% | 2,281,840 |
| Sep 22, 2026 | 4.18 | 4.29 | 4.16 | 4.18 | 4.18 | 1.46% | 3,817,600 |
| Sep 21, 2026 | 4.08 | 4.17 | 4.04 | 4.12 | 4.12 | 1.10% | 2,588,400 |
| Sep 18, 2026 | 3.90 | 4.13 | 3.82 | 4.08 | 4.08 | 5.84% | 12,189,000 |
| Sep 17, 2026 | 3.85 | 3.89 | 3.80 | 3.85 | 3.85 | 0.13% | 1,759,200 |
| Sep 16, 2026 | 3.85 | 3.90 | 3.68 | 3.85 | 3.85 | -0.13% | 5,480,000 |
| Sep 15, 2026 | 4.07 | 4.31 | 3.85 | 3.85 | 3.85 | -1.53% | 17,382,400 |
| Sep 14, 2026 | 3.99 | 4.20 | 3.89 | 3.91 | 3.91 | 2.09% | 7,242,800 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.82 | 3.83 | 3.83 | -1.54% | 2,454,096 |
| Sep 10, 2026 | 3.95 | 3.95 | 3.85 | 3.89 | 3.89 | -1.39% | 3,121,600 |
| Sep 9, 2026 | 4.18 | 4.18 | 3.95 | 3.95 | 3.95 | -3.07% | 2,786,400 |
| Sep 8, 2026 | 4.28 | 4.28 | 4.07 | 4.07 | 4.07 | -3.10% | 3,566,800 |
| Sep 7, 2026 | 4.32 | 4.32 | 4.16 | 4.20 | 4.20 | -3.00% | 3,915,600 |
| Sep 4, 2026 | 4.30 | 4.48 | 4.26 | 4.33 | 4.33 | 2.61% | 5,477,600 |
| Sep 3, 2026 | 4.25 | 4.34 | 4.20 | 4.22 | 4.22 | - | 1,423,200 |
| Sep 2, 2026 | 4.32 | 4.32 | 4.18 | 4.22 | 4.22 | -2.31% | 2,354,400 |
| Sep 1, 2026 | 4.35 | 4.48 | 4.23 | 4.32 | 4.32 | 0.82% | 5,948,005 |
| Aug 31, 2026 | 4.29 | 4.34 | 4.18 | 4.29 | 4.29 | -1.95% | 14,038,035 |
| Aug 28, 2026 | 4.32 | 4.57 | 4.26 | 4.37 | 4.37 | 4.67% | 10,512,800 |
| Aug 27, 2026 | 4.27 | 4.35 | 4.16 | 4.18 | 4.18 | -1.30% | 6,688,800 |
| Aug 26, 2026 | 4.95 | 5.40 | 4.23 | 4.23 | 4.23 | -1.74% | 24,955,800 |
| Aug 25, 2026 | 4.27 | 4.38 | 4.25 | 4.31 | 4.31 | 0.82% | 2,207,600 |
| Aug 24, 2026 | 4.40 | 4.41 | 4.24 | 4.27 | 4.27 | -4.37% | 2,856,000 |
| 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 |