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
2022-03-29	1.060	1.080	1.020	1.070	0.937	440,000
2022-03-28	1.060	1.110	1.050	1.110	0.972	540,000
2022-03-25	1.160	1.180	1.060	1.160	1.016	5,000
2022-03-24	1.160	1.160	1.160	1.160	1.016	30,000
2022-03-23	1.160	1.170	1.160	1.170	1.024	90,000
2022-03-22	1.130	1.130	1.130	1.130	0.989	10,000
2022-03-21	1.180	1.190	1.140	1.140	0.998	140,000
2022-03-17	1.190	1.190	1.190	1.190	1.042	10,000
2022-03-16	1.080	1.180	1.080	1.180	1.033	370,000
2022-03-15	1.100	1.100	1.010	1.090	0.954	340,000
2022-03-14	1.130	1.130	1.120	1.120	0.981	100,000
2022-03-11	1.150	1.160	1.150	1.160	1.016	30,000
2022-03-09	1.150	1.160	1.140	1.160	1.016	50,000
2022-03-08	1.160	1.170	1.150	1.170	1.024	100,000
2022-03-07	1.140	1.190	1.140	1.190	1.042	120,000
2022-03-04	1.170	1.180	1.170	1.180	1.033	30,000
2022-03-03	1.180	1.190	1.170	1.180	1.033	2,500
2022-03-02	1.170	1.180	1.160	1.180	1.033	90,000
2022-03-01	1.190	1.260	1.190	1.230	1.077	40,000
2022-02-24	1.160	1.200	1.150	1.200	1.051	75,000
2022-02-22	1.180	1.190	1.180	1.190	1.042	40,000
2022-02-21	1.200	1.210	1.200	1.210	1.059	130,000
2022-02-18	1.190	1.210	1.190	1.210	1.059	650,000
2022-02-17	1.190	1.190	1.190	1.190	1.042	640,000
2022-02-16	1.220	1.220	1.200	1.200	1.051	161,500
2022-02-15	1.210	1.210	1.200	1.210	1.059	90,000
2022-02-14	1.250	1.260	1.230	1.230	1.077	250,000
2022-02-11	1.230	1.250	1.220	1.240	1.086	260,000
2022-02-10	1.220	1.270	1.220	1.250	1.094	100,000
2022-02-09	1.230	1.270	1.230	1.250	1.094	240,000
2022-02-08	1.180	1.230	1.180	1.220	1.068	152,500
2022-02-07	1.170	1.210	1.160	1.200	1.051	240,000
2022-02-04	1.220	1.220	1.190	1.220	1.068	70,000
2022-01-31	1.230	1.230	1.230	1.230	1.077	10,000
2022-01-27	1.230	1.230	1.180	1.210	1.059	310,000
2022-01-26	1.180	1.240	1.180	1.240	1.086	140,000
2022-01-25	1.180	1.210	1.180	1.210	1.059	90,000
2022-01-24	1.160	1.200	1.120	1.200	1.051	360,000
2022-01-20	1.200	1.200	1.180	1.200	1.051	90,000
2022-01-18	1.200	1.210	1.180	1.210	1.059	131,000
2022-01-13	1.210	1.210	1.210	1.210	1.059	10,000
2022-01-12	1.180	1.200	1.180	1.200	1.051	55,000
2022-01-10	1.220	1.230	1.220	1.220	1.068	120,000
2022-01-05	1.210	1.210	1.200	1.210	1.059	60,000
2022-01-04	1.230	1.230	1.230	1.230	1.077	12,500
2022-01-03	1.240	1.240	1.230	1.230	1.077	470,000
2021-12-31	1.210	1.270	1.210	1.270	1.112	40,000
2021-12-30	1.250	1.280	1.250	1.280	1.121	30,000
2021-12-28	1.280	1.280	1.210	1.270	1.112	70,000
2021-12-24	1.290	1.290	1.210	1.290	1.129	2,500
2021-12-22	1.290	1.290	1.290	1.290	1.129	60,000
2021-12-13	1.300	1.300	1.300	1.300	1.138	20,000
2021-12-10	1.300	1.300	1.300	1.300	1.138	20,000
2021-12-09	1.310	1.310	1.260	1.310	1.147	2,500
2021-12-08	1.310	1.320	1.240	1.310	1.147	2,500
2021-12-07	1.310	1.310	1.310	1.310	1.147	20,000
2021-12-03	1.290	1.290	1.290	1.290	1.129	30,000
2021-12-02	1.290	1.290	1.290	1.290	1.129	81,000
2021-12-01	1.290	1.290	1.290	1.290	1.129	20,000
2021-11-30	1.290	1.290	1.290	1.290	1.129	30,000

← NewerPage 13 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.