AsiaInfo Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	13.440	13.560	13.280	13.280	10.919	327,600
2023-05-22	13.240	13.620	13.240	13.520	11.116	270,400
2023-05-19	13.640	13.720	13.200	13.300	10.935	419,600
2023-05-18	13.600	13.960	13.580	13.740	11.297	397,200
2023-05-17	13.820	13.940	13.600	13.600	11.182	284,800
2023-05-16	13.900	14.240	13.800	13.900	11.429	166,440
2023-05-15	13.860	14.200	13.740	14.040	11.544	283,266
2023-05-12	14.080	14.240	13.880	13.920	11.445	517,200
2023-05-11	14.000	14.360	13.960	14.260	11.725	438,400
2023-05-10	14.160	14.200	13.920	14.040	11.544	1,063,276
2023-05-09	14.160	14.260	14.020	14.160	11.642	395,832
2023-05-08	14.100	14.300	14.100	14.180	11.659	1,559,884
2023-05-05	14.080	14.380	14.060	14.240	11.708	726,400
2023-05-04	14.280	14.280	14.000	14.120	11.610	410,360
2023-05-03	14.200	14.400	14.160	14.320	11.774	263,680
2023-05-02	14.500	14.520	14.200	14.320	11.774	151,200
2023-04-28	14.060	14.520	14.060	14.340	11.790	911,200
2023-04-27	14.120	14.340	14.060	14.160	11.642	1,154,800
2023-04-26	14.440	14.600	13.980	14.120	11.610	526,000
2023-04-25	14.500	14.580	14.420	14.440	11.873	319,376
2023-04-24	14.480	14.600	14.400	14.460	11.889	1,304,400
2023-04-21	14.860	14.860	14.280	14.440	11.873	1,166,800
2023-04-20	15.240	15.240	14.840	15.000	12.333	346,800
2023-04-19	15.160	15.340	15.000	15.140	12.448	563,600
2023-04-18	15.340	15.440	15.140	15.440	12.695	560,680
2023-04-17	15.580	15.580	15.260	15.300	12.580	2,315,976
2023-04-14	15.500	15.500	15.060	15.480	12.728	836,920
2023-04-13	15.380	15.440	15.000	15.440	12.695	772,752
2023-04-12	15.320	15.480	15.160	15.320	12.596	1,012,376
2023-04-11	14.600	15.500	14.500	15.220	12.514	6,933,816
2023-04-06	14.720	14.720	14.340	14.640	12.037	964,492
2023-04-04	14.760	15.000	14.580	14.700	12.086	1,214,400
2023-04-03	14.520	14.820	14.320	14.600	12.004	1,186,080
2023-03-31	14.500	14.740	14.400	14.500	11.922	549,200
2023-03-30	14.760	14.760	14.320	14.620	12.021	1,290,400
2023-03-29	14.880	14.880	14.260	14.500	11.922	1,550,000
2023-03-28	15.240	15.240	14.340	14.540	11.955	1,019,568
2023-03-27	15.040	15.120	14.720	14.920	12.267	1,075,336
2023-03-24	14.920	15.080	14.580	14.960	12.300	2,629,200
2023-03-23	15.100	15.100	14.800	14.880	12.234	1,231,200
2023-03-22	15.040	15.100	14.500	15.020	12.350	1,218,021
2023-03-21	14.800	15.180	14.700	15.040	12.366	1,203,247
2023-03-20	15.420	15.420	14.440	14.700	12.086	956,758
2023-03-17	15.360	15.400	14.860	15.160	12.465	1,455,415
2023-03-16	15.340	15.380	14.940	15.220	12.514	795,353
2023-03-15	15.520	15.520	14.920	15.120	12.432	2,486,912
2023-03-14	14.920	15.400	14.800	15.320	12.596	2,787,500
2023-03-13	15.240	15.240	14.600	15.160	12.465	3,016,792
2023-03-10	14.600	15.300	14.560	15.100	12.415	5,765,612
2023-03-09	14.260	15.500	14.260	14.700	12.086	3,626,144
2023-03-08	13.840	14.560	13.760	14.380	11.823	1,422,800
2023-03-07	14.300	14.300	13.700	14.020	11.527	871,872
2023-03-06	13.980	14.420	13.900	14.300	11.758	857,640
2023-03-03	14.040	14.120	13.900	13.940	11.462	329,680
2023-03-02	13.700	14.200	13.700	14.100	11.593	850,400
2023-03-01	13.580	14.100	13.580	13.840	11.379	435,200
2023-02-28	13.200	14.580	13.200	13.560	11.149	1,439,600
2023-02-27	12.600	13.180	12.520	12.980	10.672	648,800
2023-02-24	12.620	12.920	12.500	12.880	10.590	333,600
2023-02-23	12.680	12.900	12.500	12.700	10.442	527,200

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.