AsiaInfo Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	14.000	14.060	13.560	13.780	10.973	843,024
2022-03-02	14.480	14.660	13.880	13.880	11.053	2,272,720
2022-03-01	14.620	14.920	14.520	14.720	11.721	905,200
2022-02-28	15.200	15.300	14.620	14.640	11.658	776,000
2022-02-25	14.800	15.560	14.800	15.120	12.040	851,096
2022-02-24	15.240	15.240	14.440	14.560	11.594	845,480
2022-02-23	15.300	15.680	15.240	15.360	12.231	1,127,720
2022-02-22	15.200	15.480	15.180	15.220	12.120	787,847
2022-02-21	15.120	15.460	15.120	15.200	12.104	391,072
2022-02-18	15.220	15.360	14.780	15.100	12.024	493,416
2022-02-17	14.580	15.500	14.400	15.220	12.120	1,412,344
2022-02-16	14.400	14.900	14.320	14.640	11.658	533,688
2022-02-15	14.320	14.780	14.280	14.520	11.562	405,200
2022-02-14	14.300	14.460	14.120	14.320	11.403	515,648
2022-02-11	14.320	14.420	14.140	14.300	11.387	251,728
2022-02-10	14.520	14.520	14.180	14.320	11.403	283,260
2022-02-09	14.880	14.960	14.300	14.440	11.498	802,840
2022-02-08	14.280	14.820	14.280	14.680	11.690	435,339
2022-02-07	14.160	14.680	14.160	14.360	11.435	562,000
2022-02-04	14.280	14.640	14.240	14.240	11.339	306,776
2022-01-31	14.820	14.880	14.320	14.360	11.435	284,000
2022-01-28	14.220	14.860	14.100	14.800	11.785	951,864
2022-01-27	14.220	14.260	14.080	14.120	11.244	543,200
2022-01-26	14.360	14.360	14.160	14.200	11.307	674,000
2022-01-25	14.140	14.380	13.980	14.280	11.371	744,048
2022-01-24	14.340	14.900	14.140	14.180	11.291	1,688,712
2022-01-21	14.000	14.420	13.640	14.340	11.419	1,671,096
2022-01-20	13.860	14.360	13.720	14.000	11.148	2,450,984
2022-01-19	13.780	13.880	13.700	13.860	11.037	849,144
2022-01-18	13.500	13.860	13.280	13.700	10.909	1,400,552
2022-01-17	12.880	13.500	12.760	13.500	10.750	1,382,800
2022-01-14	12.840	12.900	12.720	12.860	10.240	138,800
2022-01-13	12.640	12.860	12.620	12.820	10.208	60,800
2022-01-12	12.680	12.760	12.580	12.760	10.161	154,000
2022-01-11	12.700	12.760	12.300	12.400	9.874	97,200
2022-01-10	12.540	12.840	12.360	12.700	10.113	77,600
2022-01-07	12.780	12.820	12.640	12.740	10.145	167,120
2022-01-06	12.720	12.900	12.620	12.820	10.208	285,600
2022-01-05	12.640	12.880	12.600	12.720	10.129	122,400
2022-01-04	12.960	12.960	12.760	12.900	10.272	146,800
2022-01-03	12.800	12.940	12.680	12.780	10.177	72,800
2021-12-31	13.000	13.000	12.720	12.720	10.129	14,400
2021-12-30	12.860	12.880	12.680	12.760	10.161	72,800
2021-12-29	12.420	12.820	12.420	12.680	10.097	86,400
2021-12-28	12.680	13.020	12.680	12.800	10.193	129,295
2021-12-24	13.000	13.000	12.680	12.680	10.097	53,600
2021-12-23	12.980	13.180	12.720	13.000	10.352	440,000
2021-12-22	12.860	13.060	12.660	12.860	10.240	526,800
2021-12-21	12.880	12.980	12.420	12.800	10.193	446,400
2021-12-20	12.920	12.920	12.240	12.700	10.113	249,736
2021-12-17	12.460	12.920	12.460	12.920	10.288	365,600
2021-12-16	12.300	12.700	12.300	12.460	9.922	285,600
2021-12-15	12.240	12.440	12.220	12.320	9.810	515,600
2021-12-14	12.160	12.320	12.120	12.220	9.731	108,000
2021-12-13	12.280	12.280	12.080	12.080	9.619	149,600
2021-12-10	12.160	12.320	12.160	12.280	9.779	68,400
2021-12-09	12.260	12.360	12.120	12.320	9.810	148,800
2021-12-08	12.680	12.680	12.240	12.260	9.763	87,200
2021-12-07	12.300	12.360	12.240	12.260	9.763	172,931
2021-12-06	12.400	12.400	12.200	12.300	9.794	96,512

← NewerPage 20 of 21 · 1,235 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.