Asia Tele-Net and Technology Corporation Limited - 0679.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1	1	1	1	1	51,000
August 15, 2025	1	1	1	1	1	40,000
August 14, 2025	1.01	1.01	1.01	1.01	1.01	80,000
August 13, 2025	1.06	1.06	1.06	1.06	1.06	0
August 12, 2025	1.06	1.06	1.06	1.06	1.06	0
August 11, 2025	1.06	1.06	1.06	1.06	1.06	0
August 08, 2025	1	1.06	1.06	1.06	0.99	430,000
August 07, 2025	0.98	1.03	1.03	1.03	0.98	113,000
August 06, 2025	0.99	1.02	1.02	1.02	0.98	190,000
August 05, 2025	1.02	1.02	1.02	1.02	1.02	0
August 04, 2025	1.02	1.02	1.02	1.02	1.02	0
August 01, 2025	1.02	1.02	1.02	1.02	1.02	0
July 31, 2025	1.02	1.02	1.02	1.02	1.02	0
July 30, 2025	1.02	1.02	1.02	1.02	1.02	30,000
July 29, 2025	1.01	1.01	1.01	1.01	1.01	15,000
July 28, 2025	1.04	1.04	1.04	1.04	1.04	52,000
July 25, 2025	1.03	1.03	1.03	1.03	1.03	0
July 24, 2025	0.99	1.01	1.01	1.07	0.99	640,000
July 23, 2025	0.98	0.99	0.99	0.99	0.98	150,000
July 22, 2025	0.94	0.96	0.96	0.96	0.94	661,500
July 21, 2025	0.94	0.94	0.94	0.94	0.94	0
July 18, 2025	0.95	0.94	0.94	0.95	0.94	10,000
July 17, 2025	0.94	0.94	0.94	0.94	0.94	0
July 16, 2025	0.94	0.94	0.94	0.94	0.94	80,000
July 15, 2025	0.94	0.94	0.94	0.94	0.94	50,000
July 14, 2025	0.94	0.94	0.94	0.94	0.94	0
July 11, 2025	0.94	0.94	0.94	0.94	0.94	110,000
July 10, 2025	0.93	0.93	0.93	0.93	0.93	52,000
July 09, 2025	0.92	0.92	0.92	0.92	0.91	195,000
July 08, 2025	0.94	0.94	0.94	0.94	0.94	60,000
July 07, 2025	0.9	0.94	0.94	0.95	0.9	495,000
July 04, 2025	0.9	0.9	0.9	0.9	0.9	29,500
July 03, 2025	0.92	0.92	0.92	0.93	0.9	75,000
July 02, 2025	0.93	0.93	0.93	0.93	0.93	0
June 30, 2025	0.92	0.93	0.93	0.95	0.92	573,000
June 27, 2025	0.92	0.92	0.9	0.92	0.92	30,000
June 26, 2025	0.94	0.95	0.93	0.95	0.94	600,000
June 25, 2025	0.94	0.93	0.91	0.94	0.91	60,000
June 24, 2025	0.93	0.93	0.91	0.93	0.93	150,000
June 23, 2025	0.92	0.92	0.9	0.92	0.92	10,000
June 20, 2025	0.92	0.92	0.92	0.92	0.89	170,000
June 19, 2025	0.93	0.9	0.9	0.93	0.9	240,000
June 18, 2025	0.93	0.93	0.93	0.93	0.93	150,000
June 17, 2025	0.91	0.9	0.9	0.91	0.9	72,000
June 16, 2025	0.9	0.9	0.9	0.9	0.9	25,000
June 13, 2025	0.91	0.9	0.9	0.91	0.9	350,000
June 12, 2025	0.93	0.92	0.92	0.93	0.92	101,500
June 11, 2025	0.93	0.93	0.93	0.93	0.93	0
June 10, 2025	0.92	0.93	0.93	0.94	0.92	100,000
June 09, 2025	0.92	0.92	0.92	0.92	0.92	0
June 06, 2025	0.92	0.92	0.92	0.92	0.92	0
June 05, 2025	0.92	0.92	0.92	0.92	0.92	30,000
June 04, 2025	0.92	0.92	0.92	0.92	0.92	0
June 03, 2025	0.92	0.92	0.92	0.92	0.92	0
June 02, 2025	0.91	0.92	0.92	0.92	0.91	130,000
May 30, 2025	0.93	0.93	0.93	0.93	0.93	20,000
May 29, 2025	0.95	0.93	0.93	0.95	0.92	115,500
May 28, 2025	0.94	0.91	0.91	0.95	0.91	140,000
May 27, 2025	0.91	0.94	0.94	0.94	0.91	130,000
May 26, 2025	0.91	0.91	0.91	0.91	0.91	10,000

Asia Tele-Net and Technology Corporation Limited (0679.HK) HKSE