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
2022-07-29	0.970	0.970	0.970	0.970	0.865	15,000
2022-07-28	0.950	0.950	0.950	0.950	0.847	10,000
2022-07-27	0.940	0.950	0.930	0.950	0.847	61,000
2022-07-26	0.980	0.990	0.940	0.990	0.883	556,000
2022-07-21	1.030	1.030	1.010	1.020	0.910	117,500
2022-07-15	1.020	1.050	1.020	1.050	0.936	71,000
2022-07-13	1.060	1.060	1.030	1.060	0.945	5,500
2022-07-11	1.040	1.060	1.040	1.060	0.945	60,000
2022-07-08	1.040	1.050	1.040	1.050	0.936	115,000
2022-07-07	1.140	1.140	1.110	1.110	0.990	102,500
2022-07-05	1.050	1.150	1.050	1.140	1.017	27,370
2022-07-04	1.160	1.160	1.160	1.160	1.034	101,000
2022-06-30	1.160	1.160	1.160	1.160	1.034	20,000
2022-06-27	1.120	1.140	1.120	1.130	1.008	30,000
2022-06-24	1.140	1.140	1.080	1.100	0.963	150,000
2022-06-23	1.050	1.110	1.050	1.110	0.972	20,000
2022-06-22	1.020	1.050	1.020	1.050	0.919	10,000
2022-06-21	1.030	1.070	1.010	1.070	0.937	110,000
2022-06-17	1.060	1.060	1.020	1.060	0.928	12,500
2022-06-16	1.050	1.070	1.010	1.060	0.928	280,000
2022-06-15	1.050	1.060	1.050	1.060	0.928	30,000
2022-06-14	1.030	1.040	1.030	1.040	0.911	30,000
2022-06-13	1.050	1.050	1.020	1.020	0.893	60,000
2022-06-10	1.050	1.080	1.050	1.070	0.937	30,000
2022-06-09	1.030	1.040	1.030	1.040	0.911	20,000
2022-06-08	1.050	1.050	1.010	1.030	0.902	130,000
2022-06-07	1.030	1.030	1.020	1.020	0.893	80,000
2022-06-06	1.050	1.050	1.010	1.020	0.893	104,000
2022-06-02	1.050	1.080	1.000	1.080	0.946	170,000
2022-05-31	1.030	1.050	1.000	1.030	0.902	140,000
2022-05-30	1.040	1.080	1.040	1.080	0.946	40,000
2022-05-27	1.010	1.020	1.000	1.020	0.893	90,000
2022-05-26	1.030	1.030	1.000	1.010	0.884	90,000
2022-05-24	1.010	1.020	0.990	1.010	0.884	60,000
2022-05-20	0.990	1.020	0.990	1.010	0.884	108,000
2022-05-18	1.020	1.020	1.010	1.010	0.884	20,000
2022-05-17	1.030	1.030	1.010	1.010	0.884	102,000
2022-05-16	1.050	1.050	1.000	1.050	0.919	5,000
2022-05-06	1.030	1.030	1.030	1.030	0.902	100,000
2022-05-05	1.030	1.040	1.030	1.030	0.902	30,000
2022-05-04	1.040	1.040	1.020	1.030	0.902	288,000
2022-04-29	1.100	1.100	1.100	1.100	0.963	10,000
2022-04-28	1.010	1.040	1.010	1.040	0.911	170,000
2022-04-27	1.050	1.050	0.990	1.020	0.893	40,000
2022-04-26	1.000	1.010	0.970	1.010	0.884	31,500
2022-04-25	1.020	1.020	1.000	1.010	0.884	111,500
2022-04-22	1.040	1.040	1.040	1.040	0.911	40,000
2022-04-21	1.050	1.070	1.020	1.050	0.919	2,000
2022-04-20	1.070	1.070	1.050	1.060	0.928	101,500
2022-04-19	1.090	1.100	1.050	1.090	0.954	2,500
2022-04-14	1.070	1.100	1.070	1.090	0.954	845,000
2022-04-13	1.050	1.060	1.050	1.060	0.928	140,000
2022-04-12	1.050	1.050	1.050	1.050	0.919	70,000
2022-04-11	1.080	1.100	1.080	1.080	0.946	70,000
2022-04-08	1.040	1.060	1.040	1.060	0.928	30,000
2022-04-07	1.050	1.100	1.050	1.060	0.928	820,000
2022-04-06	1.140	1.140	1.050	1.050	0.919	270,000
2022-04-04	1.110	1.110	1.110	1.110	0.972	10,000
2022-04-01	1.050	1.080	1.020	1.070	0.937	461,500
2022-03-31	1.080	1.080	1.040	1.070	0.937	161,500

← NewerPage 12 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.