AsiaInfo Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	13.000	13.020	12.740	12.820	10.541	279,600
2023-02-21	13.360	13.480	13.180	13.280	10.919	310,448
2023-02-20	13.580	13.580	13.180	13.440	11.050	410,720
2023-02-17	13.960	14.000	13.600	13.660	11.231	443,172
2023-02-16	14.000	14.200	13.800	13.940	11.462	406,399
2023-02-15	13.980	13.980	13.700	13.880	11.412	380,535
2023-02-14	14.300	14.360	13.880	13.920	11.445	323,496
2023-02-13	14.380	14.380	14.000	14.220	11.692	342,000
2023-02-10	14.760	14.760	14.100	14.380	11.823	673,218
2023-02-09	14.380	14.500	13.980	14.440	11.873	807,800
2023-02-08	14.920	14.920	14.200	14.340	11.790	258,224
2023-02-07	14.880	15.000	14.240	14.820	12.185	576,192
2023-02-06	14.860	14.860	14.040	14.520	11.938	1,119,700
2023-02-03	14.540	15.000	14.280	14.860	12.218	2,231,998
2023-02-02	14.680	14.680	14.240	14.280	11.741	868,000
2023-02-01	14.580	14.720	14.420	14.540	11.955	556,432
2023-01-31	14.300	14.520	13.920	14.480	11.906	919,496
2023-01-30	14.020	14.260	13.900	14.180	11.659	786,380
2023-01-27	13.980	14.160	13.840	14.040	11.544	659,704
2023-01-26	14.000	14.100	13.880	13.920	11.445	533,128
2023-01-20	14.100	14.200	13.880	13.980	11.494	235,200
2023-01-19	14.100	14.200	13.940	13.980	11.494	87,472
2023-01-18	14.080	14.100	13.820	14.020	11.527	192,579
2023-01-17	14.160	14.200	13.780	14.080	11.577	366,800
2023-01-16	14.520	14.520	13.940	14.080	11.577	341,496
2023-01-13	14.260	14.260	13.980	14.140	11.626	668,136
2023-01-12	14.440	14.440	13.880	14.080	11.577	841,808
2023-01-11	13.520	14.380	13.520	14.280	11.741	1,225,496
2023-01-10	13.980	14.060	13.240	13.340	10.968	861,999
2023-01-09	13.800	14.080	13.540	13.560	11.149	615,296
2023-01-06	13.640	14.020	13.100	13.680	11.248	950,000
2023-01-05	13.800	13.800	13.200	13.520	11.116	674,800
2023-01-04	13.720	13.820	13.520	13.600	11.182	721,840
2023-01-03	14.000	14.000	13.100	13.600	11.182	564,968
2022-12-30	14.020	14.020	13.540	13.760	11.314	542,944
2022-12-29	13.980	14.300	13.580	13.840	11.379	895,152
2022-12-28	13.300	14.000	13.220	13.980	11.494	1,398,624
2022-12-23	13.100	13.260	12.880	13.240	10.886	528,240
2022-12-22	12.740	13.260	12.600	13.100	10.771	736,000
2022-12-21	12.520	13.240	12.240	12.580	10.343	1,326,800
2022-12-20	12.360	12.840	12.240	12.420	10.212	919,200
2022-12-19	12.560	12.860	12.440	12.620	10.376	802,000
2022-12-16	12.280	12.680	12.040	12.560	10.327	841,200
2022-12-15	12.260	12.500	11.860	12.280	10.097	779,200
2022-12-14	12.460	12.800	12.060	12.500	10.278	1,433,104
2022-12-13	11.220	12.480	11.180	12.060	9.916	2,274,684
2022-12-12	10.780	11.260	10.720	11.140	9.159	690,800
2022-12-09	10.940	10.980	10.640	10.940	8.995	834,000
2022-12-08	10.640	10.920	10.520	10.920	8.979	551,600
2022-12-07	10.700	10.920	10.540	10.640	8.748	490,400
2022-12-06	10.820	10.860	10.520	10.520	8.650	458,800
2022-12-05	10.360	10.920	10.320	10.900	8.962	645,544
2022-12-02	10.320	10.460	10.240	10.420	8.567	336,972
2022-12-01	10.600	10.680	10.280	10.460	8.600	289,600
2022-11-30	9.800	10.580	9.800	10.580	8.699	622,400
2022-11-29	10.000	10.180	9.870	10.080	8.288	509,200
2022-11-28	9.820	9.820	9.550	9.730	8.000	513,600
2022-11-25	10.160	10.160	9.760	9.800	8.058	489,600
2022-11-24	10.300	10.340	10.140	10.220	8.403	488,800
2022-11-23	10.220	10.400	10.060	10.200	8.387	225,600

← NewerPage 16 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.