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
2024-09-23	0.950	0.970	0.940	0.960	0.915	370,000
2024-09-20	0.980	0.990	0.980	0.990	0.943	600,000
2024-09-19	0.980	1.000	0.980	1.000	0.953	30,000
2024-09-17	0.980	1.000	0.960	1.000	0.953	70,000
2024-09-16	0.950	0.970	0.950	0.970	0.924	20,000
2024-09-13	0.940	0.950	0.940	0.950	0.905	20,000
2024-09-12	0.900	0.920	0.900	0.920	0.877	46,500
2024-09-10	0.900	0.900	0.900	0.900	0.858	20,000
2024-09-09	0.910	0.910	0.910	0.910	0.867	10,000
2024-09-05	0.910	0.910	0.910	0.910	0.867	120,000
2024-09-04	0.890	0.910	0.890	0.910	0.867	25,000
2024-09-03	0.890	0.910	0.890	0.910	0.867	210,000
2024-09-02	0.940	0.940	0.940	0.940	0.896	30,000
2024-08-30	0.940	0.940	0.940	0.940	0.896	30,000
2024-08-29	0.900	0.910	0.900	0.910	0.867	50,000
2024-08-27	0.860	0.860	0.850	0.850	0.810	60,000
2024-08-21	0.890	0.890	0.890	0.890	0.848	10,000
2024-08-20	0.880	0.880	0.880	0.880	0.839	20,000
2024-08-14	0.890	0.920	0.840	0.890	0.848	2,500
2024-08-08	0.880	0.920	0.850	0.880	0.839	4,500
2024-08-05	0.850	0.850	0.850	0.850	0.810	150,000
2024-07-29	0.880	0.890	0.880	0.890	0.848	22,500
2024-07-25	0.900	0.910	0.900	0.910	0.867	14,000
2024-07-19	0.860	0.870	0.860	0.870	0.829	20,000
2024-07-18	0.870	0.870	0.870	0.870	0.829	20,000
2024-07-16	0.880	0.880	0.880	0.880	0.839	10,000
2024-07-15	0.930	0.930	0.910	0.910	0.867	20,000
2024-07-12	0.870	0.910	0.870	0.870	0.829	100,000
2024-07-10	0.860	0.860	0.860	0.860	0.819	15,000
2024-07-08	0.890	0.890	0.890	0.890	0.848	10,000
2024-07-04	0.900	0.900	0.900	0.900	0.858	30,000
2024-06-21	0.910	0.910	0.900	0.900	0.839	50,000
2024-06-20	0.880	0.880	0.880	0.880	0.820	15,000
2024-06-19	0.900	0.920	0.900	0.920	0.857	24,000
2024-06-18	0.880	0.880	0.880	0.880	0.820	10,000
2024-06-06	0.870	0.890	0.870	0.890	0.829	12,500
2024-06-04	0.920	0.940	0.880	0.920	0.857	2,000
2024-05-29	0.920	0.920	0.910	0.920	0.857	700,000
2024-05-28	0.920	0.920	0.910	0.910	0.848	30,000
2024-05-27	0.910	0.910	0.910	0.910	0.848	15,000
2024-05-24	0.940	0.950	0.910	0.940	0.876	8,000
2024-05-22	0.960	0.960	0.940	0.940	0.876	560,000
2024-05-21	0.900	0.900	0.900	0.900	0.839	20,000
2024-05-17	0.900	0.900	0.900	0.900	0.839	40,000
2024-05-09	0.910	0.910	0.910	0.910	0.848	27,500
2024-05-08	0.960	0.990	0.860	0.960	0.894	3,500
2024-05-06	0.980	0.980	0.960	0.960	0.894	10,000
2024-05-03	0.860	0.950	0.860	0.860	0.801	2,500
2024-05-02	0.850	0.860	0.850	0.860	0.801	15,000
2024-04-22	0.870	0.870	0.870	0.870	0.811	20,000
2024-04-12	0.920	0.920	0.880	0.880	0.820	50,000
2024-04-09	0.930	0.930	0.930	0.930	0.866	10,000
2024-04-02	0.900	0.900	0.900	0.900	0.839	10,000
2024-03-27	0.900	0.910	0.900	0.910	0.848	20,000
2024-03-20	0.940	1.000	0.880	0.940	0.876	4,000
2024-03-14	0.940	0.940	0.940	0.940	0.876	20,000
2024-03-11	0.920	0.920	0.910	0.910	0.848	120,000
2024-03-06	0.930	0.990	0.930	0.930	0.866	4,000
2024-02-28	0.930	0.930	0.930	0.930	0.866	50,000
2024-02-26	0.930	0.930	0.930	0.930	0.866	130,000

← NewerPage 8 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.