AsiaInfo Technologies Limited (HKG:1675)
Hong Kong
· Delayed Price · Currency is HKD 5.68
+0.18 (3.27%)
Apr 29, 2026, 4:08 PM HKT
AsiaInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.52 | 5.70 | 5.46 | 5.55 | - | 0.91% | 328,400 |
| Apr 28, 2026 | 5.85 | 5.87 | 5.46 | 5.50 | 5.50 | -6.46% | 2,352,800 |
| Apr 27, 2026 | 5.95 | 5.95 | 5.81 | 5.88 | 5.88 | 1.38% | 796,986 |
| Apr 24, 2026 | 5.92 | 5.92 | 5.72 | 5.80 | 5.80 | -2.85% | 1,925,600 |
| Apr 23, 2026 | 6.09 | 6.09 | 5.91 | 5.97 | 5.97 | -1.97% | 1,052,800 |
| Apr 22, 2026 | 5.96 | 6.09 | 5.88 | 6.09 | 6.09 | 2.35% | 1,329,200 |
| Apr 21, 2026 | 6.14 | 6.14 | 5.92 | 5.95 | 5.95 | -0.50% | 662,400 |
| Apr 20, 2026 | 5.90 | 6.05 | 5.90 | 5.98 | 5.98 | -0.33% | 1,910,000 |
| Apr 17, 2026 | 5.92 | 6.05 | 5.90 | 6.00 | 6.00 | 0.67% | 868,000 |
| Apr 16, 2026 | 5.90 | 6.00 | 5.90 | 5.96 | 5.96 | 1.71% | 2,055,200 |
| Apr 15, 2026 | 6.08 | 6.24 | 5.80 | 5.86 | 5.86 | -3.46% | 4,202,800 |
| Apr 14, 2026 | 6.17 | 6.29 | 6.00 | 6.07 | 6.07 | 1.85% | 2,140,400 |
| Apr 13, 2026 | 6.22 | 6.22 | 5.90 | 5.96 | 5.96 | -4.18% | 2,143,200 |
| Apr 10, 2026 | 6.20 | 6.36 | 6.12 | 6.22 | 6.22 | -0.32% | 3,029,200 |
| Apr 9, 2026 | 6.10 | 6.28 | 6.10 | 6.24 | 6.24 | -0.32% | 2,208,000 |
| Apr 8, 2026 | 5.90 | 6.30 | 5.90 | 6.26 | 6.26 | 7.75% | 2,671,600 |
| Apr 2, 2026 | 6.01 | 6.01 | 5.78 | 5.81 | 5.81 | -1.86% | 671,200 |
| Apr 1, 2026 | 5.82 | 5.95 | 5.80 | 5.92 | 5.92 | 3.32% | 1,986,400 |
| Mar 31, 2026 | 5.77 | 5.84 | 5.63 | 5.73 | 5.73 | -0.69% | 993,600 |
| Mar 30, 2026 | 5.78 | 5.80 | 5.62 | 5.77 | 5.77 | -1.87% | 1,461,200 |
| Mar 27, 2026 | 5.82 | 5.96 | 5.73 | 5.88 | 5.88 | 0.86% | 1,051,600 |
| Mar 26, 2026 | 5.96 | 5.97 | 5.76 | 5.83 | 5.83 | -2.02% | 1,351,600 |
| Mar 25, 2026 | 5.88 | 6.06 | 5.87 | 5.95 | 5.95 | 1.19% | 2,323,200 |
| Mar 24, 2026 | 5.90 | 6.15 | 5.70 | 5.88 | 5.88 | -2.00% | 3,209,600 |
| Mar 23, 2026 | 6.00 | 6.06 | 5.85 | 6.00 | 6.00 | -2.44% | 2,530,400 |
| Mar 20, 2026 | 6.34 | 6.39 | 6.14 | 6.15 | 6.15 | -3.61% | 1,160,000 |
| Mar 19, 2026 | 6.53 | 6.58 | 6.33 | 6.38 | 6.38 | -3.19% | 1,384,400 |
| Mar 18, 2026 | 6.56 | 6.71 | 6.47 | 6.59 | 6.59 | 0.46% | 1,548,800 |
| Mar 17, 2026 | 6.43 | 6.75 | 6.43 | 6.56 | 6.56 | 2.02% | 2,146,800 |
| Mar 16, 2026 | 6.40 | 6.52 | 6.31 | 6.43 | 6.43 | 0.16% | 1,057,600 |
| Mar 13, 2026 | 6.64 | 6.65 | 6.38 | 6.42 | 6.42 | -3.31% | 1,630,800 |
| Mar 12, 2026 | 6.58 | 6.70 | 6.51 | 6.64 | 6.64 | 0.15% | 1,470,400 |
| Mar 11, 2026 | 6.57 | 6.95 | 6.57 | 6.63 | 6.63 | 1.69% | 2,848,800 |
| Mar 10, 2026 | 6.55 | 6.61 | 6.43 | 6.52 | 6.52 | 0.93% | 1,244,000 |
| Mar 9, 2026 | 6.44 | 6.49 | 6.13 | 6.46 | 6.46 | -0.46% | 1,095,779 |
| Mar 6, 2026 | 6.38 | 6.52 | 6.29 | 6.49 | 6.49 | 1.72% | 2,729,600 |
| Mar 5, 2026 | 6.45 | 6.45 | 6.24 | 6.38 | 6.38 | 1.92% | 1,795,600 |
| Mar 4, 2026 | 6.49 | 6.49 | 6.09 | 6.26 | 6.26 | -2.49% | 3,490,000 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.35 | 6.42 | 6.42 | -5.17% | 3,863,200 |
| Mar 2, 2026 | 7.10 | 7.16 | 6.71 | 6.77 | 6.77 | -6.49% | 3,595,600 |
| Feb 27, 2026 | 7.33 | 7.40 | 7.20 | 7.24 | 7.24 | -0.69% | 2,285,200 |
| Feb 26, 2026 | 7.45 | 7.48 | 7.15 | 7.29 | 7.29 | -2.41% | 3,730,000 |
| Feb 25, 2026 | 7.44 | 7.56 | 7.34 | 7.47 | 7.47 | -0.93% | 2,635,600 |
| Feb 24, 2026 | 7.72 | 7.88 | 7.30 | 7.54 | 7.54 | -4.31% | 3,226,073 |
| Feb 23, 2026 | 7.71 | 7.99 | 7.71 | 7.88 | 7.88 | 2.34% | 483,200 |
| Feb 20, 2026 | 7.68 | 7.76 | 7.56 | 7.70 | 7.70 | -0.39% | 193,600 |
| Feb 16, 2026 | 7.73 | 7.77 | 7.61 | 7.73 | 7.73 | -1.78% | 359,600 |
| Feb 13, 2026 | 7.84 | 7.98 | 7.66 | 7.87 | 7.87 | 0.38% | 1,057,600 |
| Feb 12, 2026 | 7.90 | 7.90 | 7.70 | 7.84 | 7.84 | -0.76% | 1,514,345 |
| Feb 11, 2026 | 7.82 | 7.96 | 7.73 | 7.90 | 7.90 | 0.77% | 1,360,467 |
| Feb 10, 2026 | 7.92 | 8.05 | 7.77 | 7.84 | 7.84 | -0.76% | 2,395,200 |
| Feb 9, 2026 | 7.62 | 7.90 | 7.62 | 7.90 | 7.90 | 3.67% | 2,998,000 |
| Feb 6, 2026 | 7.59 | 7.69 | 7.35 | 7.62 | 7.62 | -1.55% | 1,324,204 |
| Feb 5, 2026 | 7.84 | 7.84 | 7.58 | 7.74 | 7.74 | -1.40% | 2,032,400 |
| Feb 4, 2026 | 7.83 | 7.94 | 7.70 | 7.85 | 7.85 | -1.01% | 2,289,200 |
| Feb 3, 2026 | 8.29 | 8.29 | 7.68 | 7.93 | 7.93 | -2.10% | 3,974,800 |
| Feb 2, 2026 | 8.59 | 8.60 | 8.00 | 8.10 | 8.10 | -5.70% | 3,318,188 |
| Jan 30, 2026 | 8.84 | 8.84 | 8.41 | 8.59 | 8.59 | -2.39% | 3,615,200 |
| Jan 29, 2026 | 8.38 | 8.98 | 8.19 | 8.80 | 8.80 | 5.01% | 8,408,400 |
| Jan 28, 2026 | 8.58 | 8.58 | 8.29 | 8.38 | 8.38 | -0.36% | 3,654,000 |
| Jan 27, 2026 | 8.86 | 8.86 | 8.34 | 8.41 | 8.41 | -2.10% | 3,030,800 |
| Jan 26, 2026 | 8.62 | 8.93 | 8.31 | 8.59 | 8.59 | 0.94% | 7,152,800 |
| Jan 23, 2026 | 8.58 | 8.70 | 8.29 | 8.51 | 8.51 | 0.71% | 4,974,800 |
| Jan 22, 2026 | 8.50 | 8.57 | 8.36 | 8.45 | 8.45 | 0.48% | 1,837,600 |
| Jan 21, 2026 | 8.31 | 8.45 | 8.20 | 8.41 | 8.41 | 0.96% | 1,905,100 |
| Jan 20, 2026 | 8.20 | 8.68 | 8.20 | 8.33 | 8.33 | 0.85% | 3,403,200 |
| Jan 19, 2026 | 8.45 | 8.51 | 8.19 | 8.26 | 8.26 | -2.25% | 3,488,000 |
| Jan 16, 2026 | 8.88 | 8.88 | 8.35 | 8.45 | 8.45 | -4.84% | 5,927,600 |
| Jan 15, 2026 | 9.40 | 9.47 | 8.64 | 8.88 | 8.88 | -5.33% | 9,274,400 |
| Jan 14, 2026 | 8.69 | 10.06 | 8.69 | 9.38 | 9.38 | 6.11% | 26,514,000 |
| Jan 13, 2026 | 9.02 | 9.36 | 8.74 | 8.84 | 8.84 | 1.14% | 8,916,200 |
| Jan 12, 2026 | 8.13 | 8.75 | 8.13 | 8.74 | 8.74 | 8.30% | 8,706,400 |
| Jan 9, 2026 | 7.70 | 8.12 | 7.70 | 8.07 | 8.07 | 5.77% | 5,009,200 |
| Jan 8, 2026 | 7.75 | 7.75 | 7.60 | 7.63 | 7.63 | -0.78% | 1,180,400 |
| Jan 7, 2026 | 7.80 | 7.86 | 7.60 | 7.69 | 7.69 | -0.77% | 1,765,200 |
| Jan 6, 2026 | 7.97 | 7.97 | 7.61 | 7.75 | 7.75 | -0.90% | 2,080,800 |
| Jan 5, 2026 | 7.63 | 7.95 | 7.40 | 7.82 | 7.82 | 2.49% | 2,954,400 |
| Jan 2, 2026 | 7.58 | 7.72 | 7.37 | 7.63 | 7.63 | 0.93% | 1,053,350 |
| Dec 31, 2025 | 7.64 | 7.64 | 7.35 | 7.56 | 7.56 | 2.44% | 1,109,200 |
| Dec 30, 2025 | 7.59 | 7.76 | 7.36 | 7.38 | 7.38 | -0.67% | 2,788,400 |
| Dec 29, 2025 | 7.37 | 7.63 | 7.35 | 7.43 | 7.43 | 1.09% | 1,971,120 |
| Dec 24, 2025 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | 1.10% | 653,379 |
| Dec 23, 2025 | 7.34 | 7.40 | 7.25 | 7.27 | 7.27 | -1.09% | 824,800 |
| Dec 22, 2025 | 7.31 | 7.52 | 7.30 | 7.35 | 7.35 | -0.81% | 1,796,400 |
| Dec 19, 2025 | 7.36 | 7.45 | 7.32 | 7.41 | 7.41 | 0.54% | 1,023,200 |
| Dec 18, 2025 | 7.45 | 7.45 | 7.22 | 7.37 | 7.37 | - | 645,600 |
| Dec 17, 2025 | 7.33 | 7.45 | 7.33 | 7.37 | 7.37 | 0.55% | 851,200 |
| Dec 16, 2025 | 7.55 | 7.56 | 7.32 | 7.33 | 7.33 | -3.68% | 1,098,699 |
| Dec 15, 2025 | 7.64 | 7.72 | 7.58 | 7.61 | 7.61 | -0.78% | 1,282,400 |
| Dec 12, 2025 | 7.58 | 7.68 | 7.45 | 7.67 | 7.67 | 2.40% | 1,594,000 |
| Dec 11, 2025 | 7.77 | 7.78 | 7.47 | 7.49 | 7.49 | -2.98% | 1,346,000 |
| Dec 10, 2025 | 7.70 | 7.72 | 7.62 | 7.72 | 7.72 | -0.64% | 706,815 |
| Dec 9, 2025 | 7.87 | 7.89 | 7.70 | 7.77 | 7.77 | -0.26% | 1,122,800 |
| Dec 8, 2025 | 7.99 | 7.99 | 7.76 | 7.79 | 7.79 | -2.62% | 3,199,200 |
| Dec 5, 2025 | 8.06 | 8.06 | 7.87 | 8.00 | 8.00 | 0.13% | 1,130,000 |
| Dec 4, 2025 | 7.99 | 8.00 | 7.89 | 7.99 | 7.99 | - | 850,000 |
| Dec 3, 2025 | 8.03 | 8.14 | 7.89 | 7.99 | 7.99 | -0.75% | 1,330,200 |
| Dec 2, 2025 | 8.47 | 8.47 | 8.03 | 8.05 | 8.05 | -2.78% | 1,725,200 |
| Dec 1, 2025 | 8.16 | 8.32 | 8.04 | 8.28 | 8.28 | 2.99% | 3,685,739 |
| Nov 28, 2025 | 7.95 | 8.06 | 7.95 | 8.04 | 8.04 | -0.12% | 980,800 |