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
2023-01-31	1.020	1.020	1.020	1.020	0.919	55,000
2023-01-27	1.050	1.050	1.050	1.050	0.946	19,500
2023-01-18	1.040	1.040	1.040	1.040	0.937	15,000
2023-01-16	1.050	1.050	1.050	1.050	0.946	30,000
2023-01-12	1.050	1.050	1.050	1.050	0.946	20,000
2023-01-05	1.040	1.040	1.020	1.020	0.919	120,000
2022-12-19	1.020	1.040	1.020	1.040	0.937	70,000
2022-12-16	1.060	1.070	1.040	1.040	0.937	112,500
2022-12-09	1.100	1.190	1.090	1.160	1.046	220,000
2022-12-06	1.030	1.030	1.010	1.010	0.910	60,000
2022-12-05	1.050	1.050	1.050	1.050	0.946	100,000
2022-12-02	1.050	1.050	1.050	1.050	0.946	150,000
2022-11-30	1.030	1.030	1.030	1.030	0.928	10,000
2022-11-23	1.010	1.030	1.010	1.030	0.928	20,000
2022-11-22	1.050	1.050	1.050	1.050	0.946	120,000
2022-11-18	1.020	1.050	1.020	1.050	0.946	15,000
2022-11-15	1.080	1.100	1.030	1.100	0.991	175,000
2022-11-14	1.060	1.060	1.060	1.060	0.955	10,000
2022-11-11	1.050	1.050	1.010	1.040	0.937	107,500
2022-11-09	0.980	1.050	0.980	1.050	0.946	230,000
2022-11-04	1.020	1.020	1.000	1.000	0.901	160,000
2022-11-02	1.020	1.050	1.010	1.020	0.919	1,000
2022-10-31	1.020	1.040	0.990	1.020	0.919	1,000
2022-10-28	1.010	1.010	0.990	0.990	0.892	100,000
2022-10-25	0.970	0.970	0.970	0.970	0.874	90,000
2022-10-24	0.960	0.980	0.950	0.980	0.883	195,000
2022-10-20	0.970	1.030	0.970	1.000	0.901	94,000
2022-10-19	0.960	0.960	0.960	0.960	0.865	12,000
2022-10-18	0.970	0.970	0.970	0.970	0.874	200,000
2022-10-14	0.960	1.010	0.940	0.940	0.847	330,000
2022-10-11	1.040	1.050	1.040	1.040	0.937	1,042,000
2022-10-10	1.050	1.060	1.030	1.030	0.928	29,885,000
2022-10-07	1.020	1.050	1.020	1.050	0.946	17,500
2022-10-06	1.050	1.050	1.050	1.050	0.946	20,000
2022-10-05	1.020	1.050	1.020	1.050	0.946	130,000
2022-10-03	0.980	0.990	0.980	0.990	0.892	310,000
2022-09-30	0.950	0.970	0.950	0.970	0.874	180,000
2022-09-29	0.910	0.970	0.910	0.950	0.856	400,000
2022-09-28	0.940	0.940	0.930	0.940	0.838	1,185,000
2022-09-27	0.920	0.960	0.910	0.940	0.838	175,000
2022-09-26	0.900	0.950	0.900	0.950	0.847	140,000
2022-09-23	0.890	0.890	0.890	0.890	0.794	30,000
2022-09-22	0.900	0.900	0.860	0.860	0.767	50,000
2022-09-21	0.900	0.900	0.900	0.900	0.803	20,000
2022-09-19	0.900	0.910	0.900	0.910	0.812	41,500
2022-09-15	0.890	0.900	0.890	0.900	0.803	15,000
2022-09-14	0.900	0.900	0.900	0.900	0.803	40,000
2022-09-06	0.920	0.930	0.920	0.920	0.820	2,500
2022-09-05	0.910	0.930	0.910	0.910	0.812	3,000
2022-09-02	0.900	0.910	0.900	0.910	0.812	47,500
2022-08-26	0.920	0.960	0.900	0.920	0.820	5,000
2022-08-25	0.910	0.920	0.910	0.920	0.820	30,000
2022-08-18	0.920	0.930	0.900	0.920	0.820	4,000
2022-08-16	0.920	0.920	0.920	0.920	0.820	10,000
2022-08-15	0.900	0.920	0.900	0.920	0.820	25,000
2022-08-11	0.930	0.930	0.930	0.930	0.829	30,000
2022-08-05	0.940	0.940	0.940	0.940	0.838	10,000
2022-08-04	0.940	0.940	0.920	0.930	0.829	30,000
2022-08-03	0.930	0.930	0.910	0.930	0.829	70,000
2022-08-02	0.930	0.950	0.920	0.950	0.847	40,000

← NewerPage 11 of 14 · 798 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.