AsiaInfo Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.530 | 5.680 | 5.450 | 5.560 | 5.359 | 1,802,400 |
| 2024-11-07 | 5.500 | 5.540 | 5.430 | 5.530 | 5.330 | 2,651,200 |
| 2024-11-06 | 5.340 | 5.700 | 5.310 | 5.500 | 5.301 | 14,125,199 |
| 2024-11-05 | 5.100 | 5.350 | 5.100 | 5.340 | 5.147 | 3,043,400 |
| 2024-11-04 | 5.070 | 5.150 | 5.030 | 5.130 | 4.945 | 1,112,800 |
| 2024-11-01 | 5.180 | 5.190 | 5.000 | 5.070 | 4.887 | 4,416,205 |
| 2024-10-31 | 5.200 | 5.200 | 5.110 | 5.140 | 4.954 | 2,163,697 |
| 2024-10-30 | 5.230 | 5.290 | 5.060 | 5.140 | 4.954 | 3,912,497 |
| 2024-10-29 | 5.310 | 5.380 | 5.180 | 5.240 | 5.051 | 4,854,200 |
| 2024-10-28 | 5.350 | 5.470 | 5.280 | 5.320 | 5.128 | 5,727,951 |
| 2024-10-25 | 5.290 | 5.380 | 5.240 | 5.300 | 5.109 | 2,425,200 |
| 2024-10-24 | 5.250 | 5.350 | 5.060 | 5.170 | 4.983 | 13,809,504 |
| 2024-10-23 | 5.210 | 5.300 | 5.150 | 5.220 | 5.031 | 2,053,566 |
| 2024-10-22 | 5.230 | 5.280 | 5.150 | 5.200 | 5.012 | 3,502,303 |
| 2024-10-21 | 5.490 | 5.490 | 5.230 | 5.260 | 5.070 | 3,267,600 |
| 2024-10-18 | 5.200 | 5.430 | 5.150 | 5.390 | 5.195 | 4,981,600 |
| 2024-10-17 | 5.380 | 5.520 | 5.170 | 5.210 | 5.022 | 4,307,890 |
| 2024-10-16 | 4.880 | 5.440 | 4.880 | 5.220 | 5.031 | 7,452,495 |
| 2024-10-15 | 5.110 | 5.160 | 4.820 | 4.880 | 4.704 | 4,304,000 |
| 2024-10-14 | 5.230 | 5.230 | 4.980 | 5.050 | 4.868 | 4,025,600 |
| 2024-10-10 | 5.560 | 5.560 | 5.060 | 5.110 | 4.925 | 14,161,805 |
| 2024-10-09 | 5.840 | 5.990 | 5.310 | 5.400 | 5.205 | 9,132,800 |
| 2024-10-08 | 6.350 | 6.400 | 5.640 | 5.740 | 5.533 | 12,923,686 |
| 2024-10-07 | 5.680 | 6.160 | 5.650 | 6.160 | 5.937 | 4,890,562 |
| 2024-10-04 | 5.460 | 5.600 | 5.280 | 5.600 | 5.398 | 2,331,200 |
| 2024-10-03 | 5.570 | 5.640 | 5.090 | 5.310 | 5.118 | 2,042,000 |
| 2024-10-02 | 5.890 | 5.890 | 5.520 | 5.550 | 5.349 | 7,500,701 |
| 2024-09-30 | 5.660 | 5.880 | 5.650 | 5.750 | 5.542 | 6,268,486 |
| 2024-09-27 | 5.360 | 5.560 | 5.350 | 5.510 | 5.311 | 2,109,280 |
| 2024-09-26 | 5.140 | 5.390 | 5.110 | 5.340 | 5.147 | 1,082,800 |
| 2024-09-25 | 5.180 | 5.300 | 5.130 | 5.180 | 4.993 | 488,400 |
| 2024-09-24 | 5.030 | 5.160 | 5.030 | 5.080 | 4.896 | 1,537,600 |
| 2024-09-23 | 5.030 | 5.170 | 4.980 | 4.990 | 4.810 | 319,200 |
| 2024-09-20 | 5.170 | 5.170 | 5.000 | 5.030 | 4.848 | 305,700 |
| 2024-09-19 | 5.190 | 5.200 | 5.040 | 5.060 | 4.877 | 853,114 |
| 2024-09-17 | 5.300 | 5.300 | 5.120 | 5.190 | 5.002 | 205,700 |
| 2024-09-16 | 5.100 | 5.230 | 4.940 | 5.230 | 5.041 | 206,000 |
| 2024-09-13 | 5.100 | 5.100 | 4.990 | 4.990 | 4.810 | 148,000 |
| 2024-09-12 | 5.080 | 5.100 | 4.990 | 4.990 | 4.810 | 100,800 |
| 2024-09-11 | 4.960 | 5.090 | 4.960 | 5.040 | 4.858 | 312,800 |
| 2024-09-10 | 5.060 | 5.080 | 4.940 | 5.040 | 4.858 | 362,400 |
| 2024-09-09 | 5.050 | 5.050 | 4.880 | 5.020 | 4.839 | 775,200 |
| 2024-09-05 | 5.220 | 5.220 | 5.040 | 5.120 | 4.935 | 435,794 |
| 2024-09-04 | 5.200 | 5.200 | 5.050 | 5.060 | 4.877 | 478,800 |
| 2024-09-03 | 5.160 | 5.170 | 5.050 | 5.110 | 4.925 | 382,800 |
| 2024-09-02 | 5.190 | 5.200 | 5.030 | 5.060 | 4.877 | 682,800 |
| 2024-08-30 | 5.080 | 5.250 | 5.020 | 5.190 | 5.002 | 953,600 |
| 2024-08-29 | 5.000 | 5.040 | 4.900 | 5.020 | 4.839 | 511,200 |
| 2024-08-28 | 5.190 | 5.190 | 4.990 | 5.000 | 4.819 | 995,600 |
| 2024-08-27 | 5.150 | 5.290 | 5.100 | 5.190 | 5.002 | 785,200 |
| 2024-08-26 | 5.230 | 5.330 | 5.140 | 5.150 | 4.964 | 1,770,800 |
| 2024-08-23 | 5.200 | 5.300 | 5.150 | 5.230 | 5.041 | 850,400 |
| 2024-08-22 | 5.230 | 5.250 | 5.110 | 5.220 | 5.031 | 1,042,000 |
| 2024-08-21 | 5.300 | 5.380 | 5.200 | 5.230 | 5.041 | 1,377,200 |
| 2024-08-20 | 5.270 | 5.370 | 5.220 | 5.330 | 5.137 | 944,000 |
| 2024-08-19 | 5.210 | 5.350 | 5.190 | 5.250 | 5.060 | 899,600 |
| 2024-08-16 | 5.190 | 5.360 | 5.150 | 5.200 | 5.012 | 1,415,200 |
| 2024-08-15 | 4.750 | 5.370 | 4.740 | 5.220 | 5.031 | 5,430,400 |
| 2024-08-14 | 4.740 | 4.760 | 4.660 | 4.660 | 4.492 | 182,000 |
| 2024-08-13 | 4.730 | 4.850 | 4.670 | 4.840 | 4.665 | 379,200 |
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.