AsiaInfo Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	11.100	11.460	11.100	11.280	9.274	532,000
2022-08-26	11.300	11.760	11.300	11.380	9.357	493,600
2022-08-25	10.960	11.540	10.960	11.540	9.488	309,200
2022-08-24	11.360	11.460	11.000	11.020	9.061	158,800
2022-08-23	11.080	11.520	11.080	11.340	9.324	323,600
2022-08-22	11.120	11.360	11.120	11.240	9.242	106,400
2022-08-19	11.280	11.400	11.020	11.240	9.242	317,600
2022-08-18	11.060	11.560	10.860	11.360	9.340	419,156
2022-08-17	10.920	11.560	10.380	11.140	9.159	1,096,033
2022-08-16	11.100	11.320	10.960	10.980	9.028	262,848
2022-08-15	11.160	11.460	11.100	11.140	9.159	154,430
2022-08-12	11.160	11.460	10.700	11.280	9.274	538,800
2022-08-11	11.700	11.740	11.100	11.220	9.225	486,000
2022-08-10	12.260	12.520	11.500	11.720	9.636	471,200
2022-08-09	12.100	12.700	12.100	12.440	10.228	504,430
2022-08-08	12.440	12.440	12.040	12.100	9.949	486,000
2022-08-05	12.520	12.640	12.340	12.380	10.179	320,800
2022-08-04	12.100	12.740	12.100	12.660	10.409	554,000
2022-08-03	12.020	12.260	12.000	12.200	10.031	464,800
2022-08-02	12.000	12.080	11.920	12.080	9.932	184,000
2022-08-01	12.400	12.540	12.100	12.100	9.949	484,830
2022-07-29	12.360	12.620	12.300	12.520	10.294	157,600
2022-07-28	12.300	12.540	12.300	12.360	10.162	470,800
2022-07-27	12.180	12.480	12.180	12.440	10.228	158,400
2022-07-26	12.240	12.360	12.020	12.360	10.162	511,200
2022-07-25	12.400	12.460	12.160	12.280	10.097	215,600
2022-07-22	13.200	13.200	12.500	12.600	10.360	562,136
2022-07-21	12.900	13.120	12.800	12.900	10.606	512,800
2022-07-20	13.400	13.480	12.980	12.980	10.672	518,000
2022-07-19	13.600	13.600	13.200	13.440	11.050	250,912
2022-07-18	13.100	13.500	13.060	13.420	11.034	200,116
2022-07-15	13.400	13.500	13.000	13.040	10.722	531,200
2022-07-14	13.500	13.580	13.120	13.580	11.166	180,168
2022-07-13	13.660	13.780	13.500	13.500	11.100	159,600
2022-07-12	13.520	13.740	13.480	13.700	11.264	480,400
2022-07-11	13.700	13.700	13.380	13.500	11.100	476,400
2022-07-08	13.780	13.800	13.520	13.720	11.281	141,344
2022-07-07	13.820	13.860	13.620	13.680	11.248	142,746
2022-07-06	13.640	14.020	13.520	13.780	11.330	586,094
2022-07-05	13.580	13.640	13.520	13.640	11.215	474,216
2022-07-04	13.540	13.640	13.360	13.640	11.215	519,864
2022-06-30	13.700	13.700	13.320	13.520	11.116	509,200
2022-06-29	13.720	13.720	13.420	13.660	11.231	475,200
2022-06-28	13.660	13.700	13.520	13.540	11.133	141,000
2022-06-27	13.740	13.740	13.560	13.660	11.231	235,416
2022-06-24	13.420	13.660	13.300	13.600	11.182	476,744
2022-06-23	13.400	13.640	13.260	13.260	10.902	538,000
2022-06-22	13.400	13.600	13.200	13.400	11.018	472,224
2022-06-21	13.260	13.380	13.160	13.360	10.985	469,600
2022-06-20	13.820	13.820	13.200	13.400	11.018	116,000
2022-06-17	13.400	13.800	13.380	13.720	11.281	575,600
2022-06-16	13.400	13.540	13.240	13.320	10.952	192,096
2022-06-15	13.420	13.620	13.400	13.400	11.018	188,000
2022-06-14	13.660	13.760	13.420	13.420	11.034	503,200
2022-06-13	13.900	13.900	13.660	13.820	11.363	134,800
2022-06-10	13.500	14.000	13.500	13.880	11.412	480,328
2022-06-09	13.480	13.700	13.480	13.680	11.248	266,752
2022-06-08	13.380	13.600	13.220	13.460	11.067	534,033
2022-06-07	13.420	13.420	13.100	13.300	10.935	239,192
2022-06-06	13.420	13.420	13.200	13.280	10.919	524,000

← NewerPage 18 of 21 · 1,230 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.