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
2024-02-21	0.930	0.930	0.930	0.930	0.866	23,000
2024-02-19	1.000	1.000	0.950	0.950	0.885	40,000
2024-02-08	0.960	0.960	0.960	0.960	0.894	60,000
2024-02-06	0.980	1.000	0.910	0.980	0.913	1,500
2024-01-31	0.980	1.000	0.930	0.980	0.913	5,000
2024-01-26	1.000	1.140	0.980	0.980	0.913	76,333
2024-01-17	1.000	1.000	1.000	1.000	0.932	4,090,000
2024-01-16	0.980	1.010	0.980	1.000	0.932	6,600,000
2024-01-15	0.970	0.980	0.970	0.980	0.913	100,000
2024-01-12	0.950	0.960	0.950	0.960	0.894	420,000
2024-01-09	0.950	0.960	0.920	0.960	0.894	370,000
2024-01-08	0.910	0.920	0.910	0.920	0.857	220,000
2023-12-28	0.890	0.890	0.890	0.890	0.829	20,000
2023-12-22	0.890	0.890	0.890	0.890	0.829	180,000
2023-12-20	0.910	0.910	0.910	0.910	0.848	460,000
2023-12-13	0.880	0.880	0.880	0.880	0.820	10,000
2023-12-12	0.890	0.890	0.880	0.880	0.820	55,000
2023-12-05	0.900	0.900	0.900	0.900	0.839	50,000
2023-11-29	0.900	0.900	0.900	0.900	0.839	190,000
2023-11-28	0.900	0.900	0.900	0.900	0.839	300,000
2023-11-24	0.890	0.890	0.890	0.890	0.829	40,000
2023-11-17	0.900	0.900	0.900	0.900	0.839	160,000
2023-11-15	0.890	0.890	0.890	0.890	0.829	10,000
2023-11-13	0.880	0.910	0.880	0.910	0.848	15,000
2023-11-08	0.910	0.970	0.910	0.910	0.848	5,000
2023-11-03	0.910	0.910	0.910	0.910	0.848	27,000
2023-10-31	0.950	1.000	0.920	0.950	0.885	4,000
2023-10-27	0.940	0.950	0.940	0.950	0.885	10,000
2023-10-26	0.920	0.950	0.920	0.950	0.885	470,000
2023-10-25	0.890	0.900	0.890	0.900	0.839	4,610,000
2023-10-20	0.880	0.900	0.880	0.900	0.839	15,500
2023-10-19	0.910	0.910	0.910	0.910	0.848	510,000
2023-10-18	0.880	0.890	0.880	0.890	0.829	15,000
2023-10-17	0.950	0.960	0.900	0.950	0.885	500
2023-10-04	0.910	0.950	0.910	0.950	0.885	300,000
2023-10-03	0.950	0.950	0.950	0.950	0.885	10,000
2023-09-29	1.020	1.020	0.920	0.920	0.857	20,000
2023-09-27	0.970	0.970	0.900	0.970	0.894	4,007,500
2023-09-26	0.960	0.990	0.940	0.990	0.913	30,000
2023-09-25	0.930	0.950	0.930	0.950	0.876	51,000
2023-09-20	0.920	0.920	0.920	0.920	0.848	21,500
2023-09-19	0.950	0.950	0.950	0.950	0.876	10,000
2023-09-18	0.940	0.940	0.940	0.940	0.867	10,000
2023-09-15	0.930	0.940	0.930	0.930	0.858	2,500
2023-09-14	0.920	0.920	0.920	0.920	0.848	60,000
2023-09-13	0.910	0.910	0.910	0.910	0.839	35,000
2023-09-12	0.920	0.920	0.920	0.920	0.848	10,000
2023-09-11	0.900	0.900	0.870	0.890	0.821	67,500
2023-09-07	0.920	0.920	0.910	0.910	0.839	50,000
2023-09-06	0.910	0.920	0.910	0.920	0.848	15,000
2023-09-04	0.980	0.980	0.950	0.980	0.904	30,000
2023-08-31	0.940	0.950	0.930	0.950	0.876	160,000
2023-08-30	0.920	0.920	0.920	0.920	0.848	20,000
2023-08-28	0.900	0.900	0.900	0.900	0.830	400,000
2023-08-25	0.890	0.890	0.880	0.890	0.821	160,000
2023-08-22	0.820	0.820	0.820	0.820	0.756	820,000
2023-08-18	0.830	0.840	0.830	0.840	0.775	500,000
2023-08-16	0.820	0.830	0.820	0.830	0.765	510,000
2023-08-09	0.890	0.890	0.820	0.890	0.821	666
2023-08-01	0.900	0.920	0.860	0.900	0.830	1,500

← NewerPage 9 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.