AsiaInfo Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.470 | 7.540 | 7.450 | 7.490 | 6.793 | 496,800 |
| 2024-05-14 | 7.590 | 7.630 | 7.450 | 7.490 | 6.793 | 918,045 |
| 2024-05-13 | 7.420 | 7.610 | 7.300 | 7.540 | 6.838 | 2,677,600 |
| 2024-05-10 | 7.260 | 7.420 | 7.260 | 7.370 | 6.684 | 1,038,800 |
| 2024-05-09 | 7.290 | 7.370 | 7.160 | 7.300 | 6.620 | 871,200 |
| 2024-05-08 | 7.320 | 7.420 | 7.200 | 7.250 | 6.575 | 684,000 |
| 2024-05-07 | 7.310 | 7.350 | 7.270 | 7.290 | 6.611 | 322,800 |
| 2024-05-06 | 7.400 | 7.400 | 7.230 | 7.280 | 6.602 | 365,600 |
| 2024-05-03 | 7.440 | 7.450 | 7.290 | 7.340 | 6.657 | 484,929 |
| 2024-05-02 | 7.120 | 7.370 | 7.040 | 7.350 | 6.666 | 672,400 |
| 2024-04-30 | 7.000 | 7.120 | 6.990 | 7.060 | 6.403 | 479,200 |
| 2024-04-29 | 7.090 | 7.180 | 7.050 | 7.100 | 6.439 | 461,200 |
| 2024-04-26 | 6.910 | 7.050 | 6.880 | 7.010 | 6.357 | 772,000 |
| 2024-04-25 | 6.850 | 6.980 | 6.800 | 6.870 | 6.230 | 629,200 |
| 2024-04-24 | 6.750 | 6.890 | 6.700 | 6.820 | 6.185 | 660,400 |
| 2024-04-23 | 6.820 | 6.840 | 6.680 | 6.750 | 6.122 | 718,000 |
| 2024-04-22 | 6.860 | 6.870 | 6.760 | 6.810 | 6.176 | 275,600 |
| 2024-04-19 | 6.910 | 6.970 | 6.760 | 6.790 | 6.158 | 916,909 |
| 2024-04-18 | 6.850 | 7.000 | 6.830 | 6.910 | 6.267 | 653,200 |
| 2024-04-17 | 7.120 | 7.120 | 6.850 | 6.850 | 6.212 | 793,200 |
| 2024-04-16 | 7.040 | 7.050 | 6.880 | 6.880 | 6.239 | 780,800 |
| 2024-04-15 | 7.160 | 7.200 | 7.030 | 7.040 | 6.385 | 486,000 |
| 2024-04-12 | 7.380 | 7.390 | 7.200 | 7.200 | 6.530 | 857,200 |
| 2024-04-11 | 7.480 | 7.530 | 7.330 | 7.420 | 6.729 | 999,200 |
| 2024-04-10 | 7.260 | 7.530 | 7.260 | 7.460 | 6.765 | 1,510,400 |
| 2024-04-09 | 7.170 | 7.380 | 7.170 | 7.350 | 6.666 | 567,200 |
| 2024-04-08 | 7.260 | 7.330 | 7.100 | 7.270 | 6.593 | 577,200 |
| 2024-04-05 | 7.310 | 7.310 | 7.020 | 7.180 | 6.511 | 880,400 |
| 2024-04-03 | 7.300 | 7.380 | 7.150 | 7.300 | 6.620 | 1,018,800 |
| 2024-04-02 | 7.230 | 7.370 | 7.170 | 7.350 | 6.666 | 828,168 |
| 2024-03-28 | 7.040 | 7.200 | 6.990 | 7.170 | 6.502 | 1,127,600 |
| 2024-03-27 | 7.270 | 7.290 | 7.030 | 7.060 | 6.403 | 1,483,600 |
| 2024-03-26 | 7.120 | 7.210 | 7.080 | 7.150 | 6.484 | 516,800 |
| 2024-03-25 | 7.530 | 7.530 | 7.130 | 7.160 | 6.493 | 1,743,600 |
| 2024-03-22 | 7.540 | 7.540 | 7.290 | 7.500 | 6.802 | 1,690,400 |
| 2024-03-21 | 7.490 | 7.530 | 7.320 | 7.420 | 6.729 | 2,494,400 |
| 2024-03-20 | 7.220 | 7.500 | 7.220 | 7.490 | 6.793 | 2,759,200 |
| 2024-03-19 | 7.110 | 7.300 | 6.860 | 7.200 | 6.530 | 6,150,120 |
| 2024-03-18 | 6.980 | 6.990 | 6.810 | 6.990 | 6.339 | 898,400 |
| 2024-03-15 | 6.830 | 6.960 | 6.730 | 6.880 | 6.239 | 1,081,704 |
| 2024-03-14 | 7.050 | 7.050 | 6.740 | 6.880 | 6.239 | 3,089,600 |
| 2024-03-13 | 7.030 | 7.120 | 6.940 | 6.960 | 6.312 | 2,152,400 |
| 2024-03-12 | 7.030 | 7.100 | 6.970 | 7.030 | 6.375 | 2,146,000 |
| 2024-03-11 | 7.100 | 7.170 | 6.950 | 7.030 | 6.375 | 1,256,800 |
| 2024-03-08 | 7.230 | 7.370 | 7.050 | 7.060 | 6.403 | 1,356,000 |
| 2024-03-07 | 7.170 | 7.280 | 7.110 | 7.230 | 6.557 | 919,600 |
| 2024-03-06 | 7.230 | 7.260 | 7.100 | 7.180 | 6.511 | 1,633,200 |
| 2024-03-05 | 7.240 | 7.320 | 7.070 | 7.220 | 6.548 | 2,261,600 |
| 2024-03-04 | 7.350 | 7.350 | 7.050 | 7.240 | 6.566 | 950,224 |
| 2024-03-01 | 7.340 | 7.350 | 6.750 | 7.350 | 6.666 | 6,388,400 |
| 2024-02-29 | 7.890 | 7.890 | 7.130 | 7.310 | 6.629 | 3,072,544 |
| 2024-02-28 | 7.870 | 7.950 | 7.570 | 7.830 | 7.101 | 3,295,600 |
| 2024-02-27 | 7.900 | 7.970 | 7.760 | 7.880 | 7.146 | 2,409,600 |
| 2024-02-26 | 8.000 | 8.040 | 7.650 | 7.890 | 7.155 | 3,442,800 |
| 2024-02-23 | 7.920 | 8.050 | 7.740 | 8.000 | 7.255 | 2,182,000 |
| 2024-02-22 | 7.950 | 7.980 | 7.870 | 7.980 | 7.237 | 2,123,600 |
| 2024-02-21 | 7.880 | 8.070 | 7.850 | 7.930 | 7.192 | 2,665,600 |
| 2024-02-20 | 8.090 | 8.090 | 7.870 | 7.920 | 7.183 | 895,600 |
| 2024-02-19 | 8.010 | 8.050 | 7.860 | 8.000 | 7.255 | 1,072,800 |
| 2024-02-16 | 7.670 | 8.170 | 7.670 | 8.150 | 7.391 | 686,000 |
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.