AsiaInfo Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.800 | 4.800 | 4.670 | 4.730 | 4.559 | 261,200 |
| 2024-08-09 | 4.700 | 4.920 | 4.700 | 4.800 | 4.627 | 542,000 |
| 2024-08-08 | 4.700 | 4.740 | 4.610 | 4.690 | 4.521 | 182,400 |
| 2024-08-07 | 4.680 | 4.800 | 4.670 | 4.710 | 4.540 | 317,600 |
| 2024-08-06 | 4.610 | 4.680 | 4.570 | 4.680 | 4.511 | 320,400 |
| 2024-08-05 | 4.510 | 4.660 | 4.500 | 4.610 | 4.443 | 490,800 |
| 2024-08-02 | 4.550 | 4.610 | 4.500 | 4.600 | 4.434 | 430,400 |
| 2024-08-01 | 4.600 | 4.620 | 4.520 | 4.560 | 4.395 | 471,200 |
| 2024-07-31 | 4.480 | 4.670 | 4.480 | 4.560 | 4.395 | 782,800 |
| 2024-07-30 | 4.620 | 4.620 | 4.460 | 4.530 | 4.366 | 267,200 |
| 2024-07-29 | 4.540 | 4.650 | 4.500 | 4.560 | 4.395 | 322,000 |
| 2024-07-26 | 4.560 | 4.650 | 4.520 | 4.610 | 4.443 | 607,600 |
| 2024-07-25 | 4.580 | 4.630 | 4.480 | 4.530 | 4.366 | 1,236,400 |
| 2024-07-24 | 4.760 | 4.850 | 4.540 | 4.600 | 4.434 | 1,886,000 |
| 2024-07-23 | 4.990 | 4.990 | 4.760 | 4.760 | 4.588 | 1,437,025 |
| 2024-07-22 | 5.750 | 5.770 | 4.850 | 4.950 | 4.771 | 5,458,400 |
| 2024-07-19 | 6.200 | 6.200 | 6.010 | 6.100 | 5.880 | 1,247,600 |
| 2024-07-18 | 6.160 | 6.240 | 6.120 | 6.190 | 5.966 | 271,200 |
| 2024-07-17 | 6.150 | 6.240 | 6.130 | 6.160 | 5.937 | 383,339 |
| 2024-07-16 | 6.250 | 6.250 | 6.100 | 6.130 | 5.909 | 626,163 |
| 2024-07-15 | 6.390 | 6.390 | 6.240 | 6.250 | 6.024 | 660,720 |
| 2024-07-12 | 6.530 | 6.540 | 6.440 | 6.460 | 6.227 | 322,559 |
| 2024-07-11 | 6.430 | 6.450 | 6.340 | 6.390 | 6.159 | 159,525 |
| 2024-07-10 | 6.410 | 6.430 | 6.320 | 6.340 | 6.111 | 280,800 |
| 2024-07-09 | 6.340 | 6.430 | 6.290 | 6.390 | 6.159 | 160,800 |
| 2024-07-08 | 6.490 | 6.500 | 6.300 | 6.340 | 6.111 | 465,200 |
| 2024-07-05 | 6.610 | 6.650 | 6.460 | 6.490 | 6.256 | 295,200 |
| 2024-07-04 | 6.620 | 6.650 | 6.560 | 6.630 | 6.390 | 384,400 |
| 2024-07-03 | 6.940 | 6.980 | 6.800 | 6.970 | 6.321 | 410,800 |
| 2024-07-02 | 7.110 | 7.110 | 6.840 | 6.860 | 6.221 | 471,200 |
| 2024-06-28 | 6.950 | 7.090 | 6.930 | 7.020 | 6.366 | 658,000 |
| 2024-06-27 | 6.990 | 6.990 | 6.870 | 6.940 | 6.294 | 252,400 |
| 2024-06-26 | 6.800 | 7.020 | 6.790 | 7.000 | 6.348 | 694,400 |
| 2024-06-25 | 6.670 | 6.800 | 6.670 | 6.760 | 6.131 | 592,800 |
| 2024-06-24 | 6.700 | 6.780 | 6.650 | 6.780 | 6.149 | 617,600 |
| 2024-06-21 | 6.780 | 6.780 | 6.670 | 6.700 | 6.076 | 1,041,200 |
| 2024-06-20 | 6.970 | 7.000 | 6.720 | 6.780 | 6.149 | 820,400 |
| 2024-06-19 | 6.890 | 6.980 | 6.890 | 6.960 | 6.312 | 434,400 |
| 2024-06-18 | 6.930 | 6.950 | 6.820 | 6.840 | 6.203 | 494,800 |
| 2024-06-17 | 6.970 | 6.970 | 6.830 | 6.840 | 6.203 | 350,000 |
| 2024-06-14 | 7.000 | 7.000 | 6.860 | 6.960 | 6.312 | 1,030,800 |
| 2024-06-13 | 6.970 | 7.050 | 6.910 | 6.930 | 6.285 | 287,600 |
| 2024-06-12 | 6.890 | 6.970 | 6.860 | 6.950 | 6.303 | 285,200 |
| 2024-06-11 | 7.120 | 7.120 | 6.890 | 6.890 | 6.248 | 696,800 |
| 2024-06-07 | 7.020 | 7.070 | 6.970 | 7.060 | 6.403 | 201,200 |
| 2024-06-06 | 7.080 | 7.150 | 6.940 | 7.000 | 6.348 | 611,600 |
| 2024-06-05 | 7.080 | 7.180 | 7.000 | 7.020 | 6.366 | 378,400 |
| 2024-06-04 | 7.090 | 7.100 | 7.000 | 7.040 | 6.385 | 280,800 |
| 2024-06-03 | 7.160 | 7.160 | 7.010 | 7.060 | 6.403 | 550,400 |
| 2024-05-31 | 7.020 | 7.140 | 6.940 | 6.940 | 6.294 | 725,600 |
| 2024-05-30 | 6.980 | 7.040 | 6.980 | 6.990 | 6.339 | 416,000 |
| 2024-05-29 | 7.300 | 7.300 | 6.980 | 7.020 | 6.366 | 917,600 |
| 2024-05-28 | 7.350 | 7.420 | 7.190 | 7.190 | 6.521 | 758,000 |
| 2024-05-27 | 7.180 | 7.250 | 7.030 | 7.250 | 6.575 | 676,800 |
| 2024-05-24 | 7.080 | 7.190 | 7.010 | 7.040 | 6.385 | 929,200 |
| 2024-05-23 | 7.310 | 7.320 | 7.110 | 7.110 | 6.448 | 749,800 |
| 2024-05-22 | 7.260 | 7.400 | 7.240 | 7.400 | 6.711 | 434,400 |
| 2024-05-21 | 7.550 | 7.560 | 7.250 | 7.250 | 6.575 | 975,200 |
| 2024-05-20 | 7.570 | 7.600 | 7.510 | 7.540 | 6.838 | 858,842 |
| 2024-05-17 | 7.500 | 7.600 | 7.440 | 7.490 | 6.793 | 562,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0540 HKD |
| 2025-05-30 | 0.2520 HKD |
| 2024-07-04 | 0.4120 HKD |
| 2023-12-14 | 0.6000 HKD |
| 2023-05-30 | 0.4010 HKD |
| 2022-05-30 | 0.4160 HKD |
| 2021-06-02 | 0.3450 HKD |
| 2020-06-01 | 0.2520 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.