AsiaInfo Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	10.420	10.420	10.140	10.320	8.485	493,600
2022-11-21	10.320	10.340	9.950	10.240	8.419	332,800
2022-11-18	10.480	10.620	10.280	10.300	8.469	297,200
2022-11-17	10.400	10.540	10.220	10.520	8.650	469,200
2022-11-16	10.380	10.600	10.380	10.540	8.666	315,600
2022-11-15	10.000	10.540	10.000	10.520	8.650	394,000
2022-11-14	9.990	10.240	9.970	10.160	8.354	479,600
2022-11-11	9.830	10.100	9.670	10.000	8.222	477,200
2022-11-10	9.700	9.940	9.630	9.630	7.918	467,600
2022-11-09	10.080	10.320	9.960	10.000	8.222	483,360
2022-11-08	10.060	10.340	9.990	10.160	8.354	470,000
2022-11-07	9.610	10.120	9.610	10.080	8.288	248,000
2022-11-04	9.800	9.900	9.470	9.730	8.000	332,800
2022-11-03	9.900	9.900	9.390	9.440	7.762	378,000
2022-11-02	9.900	9.950	9.470	9.830	8.082	483,600
2022-11-01	9.770	10.140	9.550	9.930	8.165	631,600
2022-10-31	8.990	9.600	8.890	9.380	7.712	1,046,000
2022-10-28	9.250	9.330	8.870	9.000	7.400	750,000
2022-10-27	9.700	9.700	9.220	9.250	7.605	525,600
2022-10-26	9.900	9.900	9.140	9.420	7.745	843,200
2022-10-25	9.800	9.800	9.220	9.480	7.795	572,800
2022-10-24	10.320	10.320	9.400	9.540	7.844	625,600
2022-10-21	10.600	10.600	9.970	10.240	8.419	993,200
2022-10-20	11.300	11.300	10.400	10.520	8.650	1,354,800
2022-10-19	11.400	11.400	11.100	11.240	9.242	638,860
2022-10-18	11.200	11.400	11.000	11.360	9.340	717,200
2022-10-17	11.080	11.220	10.940	11.000	9.044	645,600
2022-10-14	11.120	11.120	10.780	10.880	8.946	790,000
2022-10-13	10.900	11.260	10.660	10.720	8.814	842,800
2022-10-12	10.800	10.880	10.360	10.660	8.765	821,891
2022-10-11	10.480	10.880	10.260	10.580	8.699	837,600
2022-10-10	10.300	10.440	10.160	10.360	8.518	834,800
2022-10-07	10.760	10.760	10.300	10.400	8.551	259,600
2022-10-06	11.020	11.200	10.620	10.660	8.765	426,800
2022-10-05	10.820	11.080	10.820	10.920	8.979	508,400
2022-10-03	10.500	10.900	10.500	10.820	8.896	619,600
2022-09-30	10.480	10.720	10.320	10.600	8.715	520,800
2022-09-29	10.540	10.740	10.420	10.540	8.666	486,000
2022-09-28	10.600	10.800	10.380	10.540	8.666	410,336
2022-09-27	10.580	10.860	10.580	10.800	8.880	383,453
2022-09-26	10.520	10.900	10.520	10.680	8.781	446,146
2022-09-23	10.780	10.900	10.520	10.640	8.748	558,400
2022-09-22	10.500	10.740	10.400	10.560	8.683	438,400
2022-09-21	10.500	10.800	10.500	10.620	8.732	640,400
2022-09-20	10.220	10.580	10.180	10.500	8.633	521,600
2022-09-19	10.240	10.520	9.940	10.420	8.567	3,942,800
2022-09-16	10.540	10.600	9.860	9.980	8.206	2,202,000
2022-09-15	10.820	10.940	10.380	10.500	8.633	394,400
2022-09-14	10.380	10.820	10.340	10.820	8.896	582,832
2022-09-13	10.960	11.000	10.380	10.380	8.535	1,055,403
2022-09-09	10.520	11.120	10.420	10.880	8.946	716,800
2022-09-08	11.160	11.160	10.500	10.520	8.650	382,000
2022-09-07	11.300	11.460	10.700	10.900	8.962	680,400
2022-09-06	11.020	11.480	11.020	11.460	9.422	524,000
2022-09-05	11.060	11.240	10.960	11.020	9.061	609,200
2022-09-02	11.140	11.400	11.120	11.120	9.143	510,400
2022-09-01	11.160	11.520	11.100	11.200	9.209	292,000
2022-08-31	11.240	11.300	11.100	11.300	9.291	260,430
2022-08-30	11.240	11.780	11.180	11.360	9.340	477,200
2022-08-29	11.100	11.460	11.100	11.280	9.274	532,000

← NewerPage 17 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.