AsiaInfo Technologies

1675
🏛️ hong-kong →
10.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.00 13.00 12.72 12.72 0.0M
2021-12-30 12.86 12.88 12.68 12.76 0.1M
2021-12-29 12.42 12.82 12.42 12.68 0.1M
2021-12-28 12.68 13.02 12.68 12.80 0.1M
2021-12-24 13.00 13.00 12.68 12.68 0.1M
2021-12-23 12.98 13.18 12.72 13.00 0.4M
2021-12-22 12.86 13.06 12.66 12.86 0.5M
2021-12-21 12.88 12.98 12.42 12.80 0.4M
2021-12-20 12.92 12.92 12.24 12.70 0.2M
2021-12-17 12.46 12.92 12.46 12.92 0.4M
2021-12-16 12.30 12.70 12.30 12.46 0.3M
2021-12-15 12.24 12.44 12.22 12.32 0.5M
2021-12-14 12.16 12.32 12.12 12.22 0.1M
2021-12-13 12.28 12.28 12.08 12.08 0.1M
2021-12-10 12.16 12.32 12.16 12.28 0.1M
2021-12-09 12.26 12.36 12.12 12.32 0.1M
2021-12-08 12.68 12.68 12.24 12.26 0.1M
2021-12-07 12.30 12.36 12.24 12.26 0.2M
2021-12-06 12.40 12.40 12.20 12.30 0.1M
2021-12-03 12.60 12.66 12.26 12.48 0.5M
2021-12-02 12.80 12.84 12.70 12.72 0.2M
2021-12-01 12.80 12.90 12.80 12.90 0.3M
2021-11-30 13.18 13.18 12.82 12.94 0.5M
2021-11-29 13.20 13.50 13.10 13.30 0.4M
2021-11-26 13.02 13.40 13.00 13.22 0.3M
2021-11-25 12.76 13.30 12.62 13.10 0.1M
2021-11-24 13.06 13.20 13.06 13.08 0.1M
2021-11-23 13.20 13.22 12.96 13.08 0.1M
2021-11-22 13.00 13.28 12.82 13.28 0.2M
2021-11-19 12.80 12.98 12.80 12.96 0.0M
2021-11-18 13.02 13.06 12.92 13.02 0.1M
2021-11-17 13.20 13.30 13.06 13.18 0.1M
2021-11-16 13.10 13.26 13.04 13.20 0.1M
2021-11-15 13.20 13.20 13.10 13.12 0.1M
2021-11-12 13.16 13.30 13.10 13.18 0.1M
2021-11-11 13.30 13.36 13.16 13.22 0.7M
2021-11-10 13.44 13.62 13.38 13.48 0.2M
2021-11-09 13.50 13.60 13.36 13.44 0.2M
2021-11-08 13.32 13.52 13.12 13.44 0.3M
2021-11-05 12.90 13.78 12.90 13.42 1.0M
2021-11-04 12.76 13.08 12.76 12.94 0.5M
2021-11-03 12.76 12.92 12.60 12.80 0.1M
2021-11-02 12.88 13.04 12.66 12.76 0.1M
2021-11-01 12.80 12.94 12.80 12.88 0.1M
2021-10-29 12.72 12.88 12.72 12.84 0.0M
2021-10-28 13.02 13.02 12.82 12.96 0.1M
2021-10-27 13.12 13.12 12.94 13.00 0.1M
2021-10-26 13.50 13.50 12.88 13.20 0.2M
2021-10-25 13.50 13.50 13.16 13.38 0.1M
2021-10-22 13.38 13.48 13.20 13.44 0.2M
2021-10-21 13.28 13.34 13.06 13.28 0.3M
2021-10-20 13.20 13.42 13.04 13.18 0.3M
2021-10-19 12.62 13.12 12.62 13.10 0.3M
2021-10-18 12.70 12.96 12.68 12.96 0.3M
2021-10-15 12.70 12.76 12.30 12.74 0.3M
2021-10-12 12.48 12.86 12.22 12.48 0.4M
2021-10-11 13.76 13.80 12.48 12.48 1.1M
2021-10-08 13.68 13.90 13.26 13.62 2.4M
2021-10-07 13.46 13.60 13.26 13.50 0.9M
2021-10-06 13.44 13.44 13.04 13.44 0.5M
2021-10-05 13.50 13.50 13.12 13.12 0.8M
2021-10-04 12.88 13.66 12.80 13.46 2.6M
2021-09-30 12.74 12.88 12.50 12.88 0.2M
2021-09-29 12.50 12.80 12.50 12.78 0.2M
2021-09-28 12.34 12.88 12.34 12.80 0.3M
2021-09-27 12.80 12.88 12.32 12.34 0.5M
2021-09-24 12.98 12.98 12.70 12.88 0.1M
2021-09-23 12.98 12.98 12.44 12.70 0.4M
2021-09-21 12.82 13.08 12.82 12.98 0.1M
2021-09-20 13.08 13.08 12.72 12.82 0.2M
2021-09-17 12.50 13.08 12.50 13.08 1.1M
2021-09-16 12.42 12.74 12.40 12.40 0.1M
2021-09-15 12.88 12.98 12.78 12.80 0.2M
2021-09-14 12.90 13.00 12.72 12.92 0.4M
2021-09-13 12.70 12.90 12.64 12.78 0.1M
2021-09-10 12.60 12.90 12.54 12.76 0.1M
2021-09-09 12.90 12.90 12.28 12.40 0.4M
2021-09-08 12.98 12.98 12.80 12.90 0.1M
2021-09-07 12.72 12.98 12.72 12.94 0.1M
2021-09-06 12.96 12.96 12.72 12.92 0.1M
2021-09-03 12.80 13.00 12.38 12.72 0.5M
2021-09-02 12.66 12.90 12.52 12.80 0.3M
2021-09-01 12.80 12.88 12.72 12.76 0.2M
2021-08-31 12.56 12.80 12.28 12.78 0.2M
2021-08-30 12.64 12.96 12.60 12.60 0.2M
2021-08-27 12.54 12.68 12.42 12.68 0.2M
2021-08-26 12.40 12.68 12.40 12.58 0.1M
2021-08-25 12.90 12.90 12.62 12.78 0.3M
2021-08-24 12.76 12.86 12.70 12.76 0.5M
2021-08-23 12.60 12.90 12.54 12.76 0.7M
2021-08-20 12.60 12.66 12.28 12.58 0.2M
2021-08-19 12.20 12.78 12.20 12.56 0.4M
2021-08-18 12.06 12.46 12.06 12.16 0.4M
2021-08-17 12.10 12.42 12.10 12.10 0.2M
2021-08-16 12.50 12.70 12.32 12.32 0.3M
2021-08-13 12.70 12.72 12.52 12.52 0.3M
2021-08-12 12.70 12.70 12.56 12.62 0.3M
2021-08-11 12.52 12.72 12.46 12.66 0.3M
2021-08-10 12.76 12.80 12.34 12.52 0.7M
2021-08-09 12.46 12.80 12.46 12.80 0.8M
2021-08-06 12.22 12.64 12.22 12.46 0.3M
2021-08-05 12.30 12.40 12.10 12.10 0.1M
2021-08-04 12.38 12.44 12.14 12.30 0.1M
2021-08-03 12.04 12.32 11.92 12.24 0.3M
2021-08-02 11.90 12.02 11.56 11.92 0.1M
2021-07-30 11.72 11.98 11.48 11.62 0.2M
2021-07-29 11.48 11.96 11.46 11.96 0.3M
2021-07-28 11.16 11.46 10.78 11.40 0.6M
2021-07-27 11.48 11.60 11.00 11.08 0.6M
2021-07-26 11.76 11.76 11.50 11.66 0.4M
2021-07-23 11.98 11.98 11.74 11.84 0.2M
2021-07-22 11.98 12.12 11.94 11.98 0.1M
2021-07-21 12.20 12.20 11.82 11.98 0.2M
2021-07-20 12.20 12.34 11.98 12.20 0.2M
2021-07-19 12.30 12.30 11.98 12.24 0.2M
2021-07-16 12.36 12.36 11.72 12.00 0.7M
2021-07-15 12.16 12.42 11.92 12.04 0.7M
2021-07-14 12.36 12.94 11.98 12.00 0.7M
2021-07-13 12.66 12.66 12.34 12.36 0.2M
2021-07-12 12.48 12.64 12.44 12.64 0.4M
2021-07-09 12.42 12.74 12.34 12.60 0.4M
2021-07-08 12.42 12.66 12.28 12.40 0.5M
2021-07-07 12.22 12.56 12.20 12.42 0.3M
2021-07-06 12.54 12.64 12.26 12.42 0.4M
2021-07-05 12.70 12.80 12.40 12.54 0.6M
2021-07-02 13.20 13.20 12.60 12.82 0.7M
2021-06-30 13.38 13.50 13.06 13.20 0.9M
2021-06-29 13.42 13.64 13.00 13.40 2.6M
2021-06-28 13.10 13.30 13.04 13.26 0.7M
2021-06-25 13.28 13.28 12.90 13.10 0.5M
2021-06-24 13.10 13.40 12.98 13.12 1.4M
2021-06-23 13.06 13.30 13.00 13.02 1.0M
2021-06-22 13.10 13.10 12.86 12.90 0.5M
2021-06-21 12.78 13.16 12.74 13.00 0.3M
2021-06-18 13.00 13.04 12.92 13.04 0.5M
2021-06-17 12.70 12.96 12.62 12.88 0.3M
2021-06-16 13.12 13.12 12.56 12.70 0.4M
2021-06-15 13.16 13.26 12.92 13.06 0.4M
2021-06-11 13.12 13.30 12.96 13.22 0.6M
2021-06-10 12.70 13.22 12.66 13.12 1.2M
2021-06-09 12.60 12.60 12.40 12.54 0.1M
2021-06-08 12.50 12.66 12.32 12.54 0.2M
2021-06-07 12.50 12.56 12.22 12.50 0.3M
2021-06-04 12.46 12.58 12.42 12.54 0.4M
2021-06-03 12.52 12.64 12.40 12.42 0.3M
2021-06-02 12.40 12.64 12.34 12.52 0.2M
2021-06-01 12.82 12.86 12.54 12.68 0.6M
2021-05-31 13.04 13.04 12.70 12.82 0.2M
2021-05-28 13.38 13.60 12.96 13.04 0.4M
2021-05-27 13.38 13.60 13.26 13.48 2.9M
2021-05-26 13.24 13.48 13.20 13.44 0.6M
2021-05-25 12.72 13.30 12.72 13.12 1.1M
2021-05-24 13.00 13.00 12.64 12.82 0.3M
2021-05-21 13.00 13.08 12.78 12.92 0.5M
2021-05-20 12.78 13.00 12.78 12.98 0.3M
2021-05-18 12.76 12.96 12.66 12.88 0.3M
2021-05-17 12.68 12.94 12.68 12.88 0.4M
2021-05-14 12.70 12.70 12.16 12.52 0.7M
2021-05-13 12.98 12.98 12.50 12.58 1.0M
2021-05-12 13.56 13.60 12.98 13.02 2.3M
2021-05-11 13.10 13.64 12.86 13.50 3.6M
2021-05-10 12.98 13.20 12.70 13.12 3.9M
2021-05-07 12.68 12.78 12.54 12.62 0.5M
2021-05-06 12.48 12.70 12.36 12.56 0.3M
2021-05-05 12.70 12.70 12.40 12.52 0.2M
2021-05-04 12.70 12.70 12.42 12.62 0.2M
2021-05-03 12.50 12.50 12.10 12.38 0.2M
2021-04-30 12.70 12.70 12.46 12.50 0.1M
2021-04-29 12.44 12.76 12.40 12.72 0.6M
2021-04-28 12.58 12.80 12.10 12.44 2.0M
2021-04-27 12.78 12.82 12.62 12.78 0.1M
2021-04-26 12.70 12.88 12.52 12.70 0.4M
2021-04-23 12.86 12.86 12.60 12.78 0.3M
2021-04-22 12.74 12.88 12.66 12.78 0.3M
2021-04-21 13.00 13.00 12.78 12.86 0.1M
2021-04-20 12.90 13.02 12.76 13.00 1.1M
2021-04-19 13.00 13.00 12.68 12.94 0.4M
2021-04-16 13.00 13.02 12.72 13.00 1.3M
2021-04-15 12.90 13.06 12.88 13.00 1.2M
2021-04-14 13.00 13.08 12.74 12.98 3.1M
2021-04-13 13.00 13.00 12.76 12.90 0.3M
2021-04-12 12.88 13.30 12.70 12.94 1.7M
2021-04-09 12.86 12.86 12.56 12.80 0.2M
2021-04-08 12.46 12.94 12.28 12.80 1.1M
2021-04-07 12.30 12.44 11.88 12.40 0.4M
2021-04-01 12.10 12.50 12.00 12.34 0.6M
2021-03-31 12.56 12.56 11.94 11.96 0.8M
2021-03-30 12.38 12.58 12.20 12.48 0.7M
2021-03-29 12.38 12.58 12.12 12.28 0.5M
2021-03-26 12.58 12.60 11.96 12.28 0.8M
2021-03-25 11.46 12.58 10.96 12.46 3.6M
2021-03-24 11.52 11.72 11.14 11.38 2.3M
2021-03-23 11.52 11.52 10.70 10.88 1.7M
2021-03-22 11.50 11.50 11.20 11.38 0.3M
2021-03-19 11.46 11.46 11.16 11.44 0.9M
2021-03-18 11.80 11.86 11.38 11.46 1.0M
2021-03-17 11.44 11.72 11.10 11.70 1.5M
2021-03-16 13.02 13.32 11.18 11.38 7.8M
2021-03-15 12.50 13.40 12.50 12.90 3.2M
2021-03-12 12.22 12.78 12.20 12.54 0.7M
2021-03-11 11.66 12.30 11.60 12.18 1.1M
2021-03-10 11.80 11.86 11.54 11.70 0.3M
2021-03-09 11.86 11.94 11.42 11.54 0.9M
2021-03-08 12.10 12.46 11.86 11.86 0.9M
2021-03-05 12.30 12.52 11.88 12.16 0.7M
2021-03-04 12.60 12.62 12.30 12.30 0.6M
2021-03-03 12.58 12.94 12.32 12.72 0.8M
2021-03-02 12.88 12.98 12.26 12.28 0.6M
2021-03-01 12.20 13.02 12.00 13.00 1.5M
2021-02-26 12.00 12.30 11.80 12.08 0.8M
2021-02-25 12.50 12.60 12.08 12.30 0.7M
2021-02-24 13.24 13.24 12.30 12.52 1.9M
2021-02-23 12.10 13.38 11.80 13.24 3.3M
2021-02-22 12.50 12.98 12.02 12.04 1.2M
2021-02-19 12.68 12.76 12.28 12.58 0.9M
2021-02-18 13.06 13.16 12.58 12.60 1.4M
2021-02-17 13.42 13.42 12.94 12.96 1.5M
2021-02-16 12.80 13.50 12.52 13.36 2.4M
2021-02-11 12.60 12.70 12.46 12.70 0.3M
2021-02-10 12.60 12.60 12.32 12.54 0.5M
2021-02-09 12.50 12.64 12.44 12.58 0.6M
2021-02-08 12.20 12.56 12.10 12.42 0.7M
2021-02-05 12.64 12.64 12.06 12.10 0.7M
2021-02-04 12.68 12.84 12.22 12.56 1.8M
2021-02-03 12.46 12.90 12.40 12.86 3.1M
2021-02-02 12.22 12.50 12.06 12.34 1.4M
2021-02-01 11.62 12.24 11.58 12.14 1.5M
2021-01-29 11.66 12.00 11.58 11.62 1.2M
2021-01-28 12.26 12.26 11.56 11.62 1.2M
2021-01-27 11.86 12.50 11.42 12.30 2.7M
2021-01-26 12.20 12.20 11.70 11.88 1.8M
2021-01-25 11.82 12.12 11.64 12.06 2.5M
2021-01-22 11.48 11.76 11.24 11.66 1.4M
2021-01-21 11.50 11.84 11.20 11.30 1.8M
2021-01-20 10.92 11.48 10.92 11.48 2.0M
2021-01-19 10.96 11.20 10.86 10.90 1.2M
2021-01-18 10.44 11.00 10.20 10.96 1.8M
2021-01-15 10.52 10.56 10.36 10.48 0.3M
2021-01-14 10.44 10.74 10.30 10.74 0.7M
2021-01-13 10.56 10.66 10.38 10.44 0.4M
2021-01-12 10.46 10.52 10.30 10.40 0.6M
2021-01-11 10.40 10.54 10.30 10.40 0.4M
2021-01-08 10.60 10.66 10.28 10.54 1.2M
2021-01-07 10.90 10.98 10.50 10.52 1.0M
2021-01-06 11.08 11.08 10.70 10.82 0.7M
2021-01-05 11.18 11.18 10.78 10.90 0.8M
2021-01-04 11.24 11.24 10.90 11.14 0.7M