Asia Tele-Net and Technology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.900	0.910	0.870	0.900	0.830	25,000
2023-07-28	0.900	0.900	0.900	0.900	0.830	10,000
2023-07-27	0.900	0.900	0.880	0.880	0.811	30,000
2023-07-14	0.900	0.920	0.900	0.920	0.848	20,000
2023-07-13	0.870	0.870	0.870	0.870	0.802	10,000
2023-07-11	0.860	0.860	0.850	0.860	0.793	46,000
2023-07-07	0.870	0.870	0.870	0.870	0.802	50,000
2023-07-05	0.880	0.880	0.880	0.880	0.811	32,500
2023-07-03	0.880	0.880	0.880	0.880	0.811	100,000
2023-06-27	0.880	0.880	0.880	0.880	0.811	30,000
2023-06-23	0.890	0.890	0.890	0.890	0.821	30,000
2023-06-15	0.890	0.890	0.890	0.890	0.802	30,000
2023-06-14	0.870	0.870	0.870	0.870	0.784	55,000
2023-06-09	0.860	0.900	0.860	0.860	0.775	2,500
2023-06-08	0.860	0.900	0.840	0.860	0.775	9,000
2023-06-02	0.860	0.860	0.850	0.850	0.766	180,000
2023-05-23	0.880	0.880	0.880	0.880	0.793	60,000
2023-05-19	0.900	0.900	0.900	0.900	0.811	10,000
2023-05-17	0.870	0.870	0.870	0.870	0.784	14,000
2023-05-16	0.890	0.890	0.890	0.890	0.802	30,000
2023-05-15	0.890	0.910	0.890	0.890	0.802	500
2023-05-11	0.890	0.890	0.860	0.880	0.793	60,000
2023-05-10	0.900	0.900	0.890	0.890	0.802	200,000
2023-05-03	0.900	0.900	0.890	0.890	0.802	50,000
2023-05-02	0.900	0.900	0.900	0.900	0.811	50,000
2023-04-28	0.900	0.900	0.900	0.900	0.811	76,500
2023-04-26	0.920	0.920	0.920	0.920	0.829	281,500
2023-04-25	0.900	0.900	0.900	0.900	0.811	117,500
2023-04-21	0.900	0.900	0.900	0.900	0.811	50,000
2023-04-20	0.910	0.920	0.900	0.900	0.811	260,000
2023-04-19	0.930	0.950	0.920	0.950	0.856	60,000
2023-04-14	0.970	0.970	0.970	0.970	0.874	15,500
2023-04-12	1.020	1.020	1.000	1.010	0.910	50,000
2023-03-30	1.070	1.070	1.070	1.070	0.964	10,000
2023-03-27	1.030	1.050	1.030	1.050	0.946	15,000
2023-03-22	1.030	1.040	1.030	1.040	0.937	40,000
2023-03-20	1.040	1.050	1.040	1.050	0.946	80,000
2023-03-16	1.030	1.030	1.030	1.030	0.928	10,000
2023-03-15	1.010	1.020	1.010	1.020	0.919	22,500
2023-03-14	1.030	1.030	1.030	1.030	0.928	122,500
2023-03-13	1.030	1.030	1.030	1.030	0.928	20,000
2023-03-10	1.030	1.030	1.030	1.030	0.928	100,000
2023-03-09	1.060	1.060	1.040	1.040	0.937	140,000
2023-03-08	1.030	1.040	1.020	1.020	0.919	79,000
2023-03-07	1.040	1.040	1.040	1.040	0.937	26,000
2023-03-06	1.070	1.100	1.040	1.070	0.964	5,000
2023-03-03	1.060	1.070	1.060	1.070	0.964	96,500
2023-03-02	1.050	1.050	1.050	1.050	0.946	20,000
2023-03-01	1.040	1.040	1.040	1.040	0.937	15,000
2023-02-28	1.040	1.060	1.020	1.040	0.937	2,500
2023-02-27	1.020	1.040	1.020	1.040	0.937	40,000
2023-02-24	1.040	1.040	1.040	1.040	0.937	20,000
2023-02-21	1.040	1.040	1.040	1.040	0.937	10,000
2023-02-17	1.050	1.050	1.050	1.050	0.946	100,000
2023-02-16	1.030	1.030	1.030	1.030	0.928	10,000
2023-02-15	1.050	1.070	1.030	1.050	0.946	4,500
2023-02-13	1.050	1.050	1.050	1.050	0.946	10,000
2023-02-10	1.040	1.040	1.000	1.020	0.919	20,000
2023-02-09	1.020	1.030	1.020	1.030	0.928	10,000
2023-02-08	1.030	1.030	1.030	1.030	0.928	110,000

← NewerPage 10 of 14 · 801 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0200 HKD
2026-06-30	0.0200 HKD
2025-09-17	0.0100 HKD
2025-06-30	0.0200 HKD
2024-09-30	0.0100 HKD
2024-07-02	0.0200 HKD
2023-09-28	0.0100 HKD
2023-06-23	0.0200 HKD
2022-09-29	0.0100 HKD
2022-06-27	0.0200 HKD
2021-09-29	0.0100 HKD
2021-06-25	0.0200 HKD
2020-09-10	0.0100 HKD
2020-06-18	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.