Asia Tele-Net and Technology Corporation Limited (HKG:0679)
Hong Kong
· Delayed Price · Currency is HKD 8.20
-0.12 (-1.44%)
Apr 29, 2026, 4:08 PM HKT
HKG:0679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.46 | 9.30 | 8.08 | 8.37 | - | 0.60% | 1,619,700 |
| Apr 28, 2026 | 9.94 | 10.00 | 8.32 | 8.32 | 8.32 | -14.23% | 1,767,300 |
| Apr 27, 2026 | 9.79 | 10.89 | 9.70 | 9.70 | 9.70 | -5.37% | 2,455,400 |
| Apr 24, 2026 | 10.05 | 11.00 | 9.00 | 10.25 | 10.25 | 4.38% | 3,710,500 |
| Apr 23, 2026 | 8.18 | 9.95 | 8.00 | 9.82 | 9.82 | 22.75% | 9,344,750 |
| Apr 22, 2026 | 6.92 | 8.00 | 5.20 | 8.00 | 8.00 | 15.61% | 10,854,500 |
| Apr 21, 2026 | 7.60 | 8.05 | 6.45 | 6.92 | 6.92 | -8.71% | 5,624,000 |
| Apr 20, 2026 | 6.41 | 8.45 | 5.50 | 7.58 | 7.58 | 22.26% | 15,269,000 |
| Apr 17, 2026 | 3.60 | 6.20 | 3.40 | 6.20 | 6.20 | 55.39% | 24,278,000 |
| Apr 16, 2026 | 2.26 | 4.10 | 2.25 | 3.99 | 3.99 | 81.36% | 22,677,666 |
| Apr 15, 2026 | 1.77 | 2.36 | 1.75 | 2.20 | 2.20 | 27.91% | 7,882,000 |
| Apr 14, 2026 | 1.30 | 1.75 | 1.30 | 1.72 | 1.72 | 32.31% | 4,676,000 |
| Apr 13, 2026 | 1.32 | 1.32 | 1.23 | 1.30 | 1.30 | -1.52% | 180,000 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 40,000 |
| Apr 9, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 100,000 |
| Apr 8, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 10.74% | 305,000 |
| Apr 2, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 70,000 |
| Apr 1, 2026 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | -3.94% | 300,000 |
| Mar 31, 2026 | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | -7.97% | 70,000 |
| Mar 30, 2026 | 1.22 | 1.39 | 1.20 | 1.38 | 1.38 | - | 240,000 |
| Mar 27, 2026 | 1.20 | 1.38 | 1.20 | 1.38 | 1.38 | 20.00% | 663,000 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -6.50% | 130,000 |
| Mar 25, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | 110,000 |
| Mar 24, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 30,000 |
| Mar 23, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -6.40% | 60,000 |
| Mar 20, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 3.31% | 287,500 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 163,500 |
| Mar 18, 2026 | 1.22 | 1.30 | 1.18 | 1.30 | 1.30 | 10.17% | 760,000 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 90,000 |
| Mar 16, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 340,000 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.20 | 1.28 | 1.28 | -5.19% | 490,000 |
| Mar 12, 2026 | 1.15 | 1.43 | 1.15 | 1.35 | 1.35 | 18.42% | 3,810,000 |
| Mar 11, 2026 | 1.03 | 1.14 | 1.02 | 1.14 | 1.14 | 14.00% | 650,000 |
| Mar 10, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 800,000 |
| Mar 9, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | -1.87% | 670,000 |
| Mar 6, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | -0.93% | 590,000 |
| Mar 5, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 5.88% | 1,348,500 |
| Mar 4, 2026 | 1.17 | 1.17 | 0.98 | 1.02 | 1.02 | -17.74% | 2,110,000 |
| Mar 3, 2026 | 1.24 | 1.29 | 1.14 | 1.24 | 1.24 | 0.81% | 630,000 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.20 | 1.23 | 1.23 | -11.51% | 1,440,000 |
| Feb 27, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 3.73% | 200,000 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 180,000 |
| Feb 25, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 200,000 |
| Feb 24, 2026 | 1.37 | 1.46 | 1.36 | 1.39 | 1.39 | -2.11% | 830,000 |
| Feb 23, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -7.79% | 413,000 |
| Feb 20, 2026 | 1.42 | 1.56 | 1.34 | 1.54 | 1.54 | 11.59% | 2,986,000 |
| Feb 16, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -5.48% | 110,000 |
| Feb 13, 2026 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | -0.68% | 160,000 |
| Feb 12, 2026 | 1.50 | 1.54 | 1.43 | 1.47 | 1.47 | -1.34% | 650,500 |
| Feb 11, 2026 | 1.47 | 1.50 | 1.43 | 1.49 | 1.49 | 3.47% | 450,000 |
| Feb 10, 2026 | 1.57 | 1.63 | 1.35 | 1.44 | 1.44 | -2.70% | 2,610,000 |
| Feb 9, 2026 | 1.25 | 1.50 | 1.19 | 1.48 | 1.48 | 18.40% | 1,445,974 |
| Feb 6, 2026 | 1.36 | 1.48 | 1.25 | 1.25 | 1.25 | -7.41% | 640,000 |
| Feb 5, 2026 | 1.45 | 1.60 | 1.33 | 1.35 | 1.35 | -10.00% | 2,494,000 |
| Feb 4, 2026 | 1.04 | 1.55 | 1.04 | 1.50 | 1.50 | 45.63% | 5,314,000 |
| Feb 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 390,000 |
| Feb 2, 2026 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 4.12% | 530,000 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 156,000 |
| Jan 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 37,500 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 51,500 |
| Jan 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 125,000 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 155,000 |
| Jan 21, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 118,000 |
| Jan 20, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 270,000 |
| Jan 19, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 151,000 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 2.08% | 655,000 |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 10,000 |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 13, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 109,500 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 10,000 |
| Jan 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 590,000 |
| Jan 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100,000 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 590,000 |
| Jan 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 20,000 |
| Jan 5, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 4.21% | 610,000 |
| Jan 2, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 90,000 |
| Dec 31, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 2.15% | 1,780,000 |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 341 |
| Dec 29, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 30,000 |
| Dec 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 19, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 220,000 |
| Dec 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 100,000 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 10,000 |
| Dec 12, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 240,000 |
| Dec 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 9, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 50,000 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 101,500 |
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 80,000 |
| Dec 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 2, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 310,000 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 60,000 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |