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
2023-12-29 8.50 8.72 8.50 8.61 0.7M
2023-12-28 8.56 8.65 8.48 8.55 0.5M
2023-12-27 8.27 8.61 8.22 8.48 0.5M
2023-12-22 8.60 8.67 8.29 8.32 0.4M
2023-12-21 8.54 8.68 8.42 8.62 0.4M
2023-12-20 8.61 8.72 8.61 8.61 0.3M
2023-12-19 8.79 8.87 8.61 8.61 0.3M
2023-12-18 8.50 8.99 8.50 8.77 0.6M
2023-12-15 8.54 8.71 8.53 8.60 0.6M
2023-12-14 8.62 8.83 8.51 8.54 0.5M
2023-12-13 8.38 8.69 8.19 8.66 1.7M
2023-12-12 8.26 8.49 8.15 8.45 0.7M
2023-12-11 8.27 8.35 7.73 8.32 1.1M
2023-12-08 8.23 8.82 8.19 8.27 1.6M
2023-12-07 8.26 8.35 8.04 8.28 0.4M
2023-12-06 8.11 8.29 8.01 8.14 0.5M
2023-12-05 8.43 8.43 7.89 8.17 0.9M
2023-12-04 8.05 8.23 7.99 8.04 0.3M
2023-12-01 7.68 8.25 7.67 8.21 0.7M
2023-11-30 8.14 8.14 7.71 7.77 0.5M
2023-11-29 7.95 8.14 7.73 7.85 0.2M
2023-11-28 8.00 8.10 7.89 8.00 0.3M
2023-11-27 8.04 8.23 7.86 8.00 0.7M
2023-11-24 8.14 8.23 8.05 8.08 0.4M
2023-11-23 8.04 8.34 8.01 8.34 0.2M
2023-11-22 8.18 8.22 8.14 8.15 0.1M
2023-11-21 8.47 8.49 8.13 8.15 0.2M
2023-11-20 8.17 8.46 8.17 8.37 0.3M
2023-11-17 8.37 8.37 8.11 8.35 0.2M
2023-11-16 8.38 8.38 8.13 8.25 0.2M
2023-11-15 8.11 8.34 8.11 8.23 0.3M
2023-11-14 8.17 8.22 7.95 8.06 0.2M
2023-11-13 8.11 8.16 7.71 8.14 0.2M
2023-11-10 7.95 7.95 7.81 7.84 0.1M
2023-11-09 8.03 8.24 8.03 8.03 0.1M
2023-11-08 8.30 8.37 8.16 8.19 0.2M
2023-11-07 8.29 8.36 8.17 8.35 0.2M
2023-11-06 8.11 8.37 8.10 8.35 0.4M
2023-11-03 7.88 8.06 7.88 8.06 0.3M
2023-11-02 7.88 7.90 7.78 7.81 0.2M
2023-11-01 7.78 7.78 7.57 7.74 0.2M
2023-10-31 7.72 7.72 7.53 7.58 0.2M
2023-10-30 8.34 8.34 7.64 7.83 0.6M
2023-10-27 7.76 7.98 7.70 7.86 0.4M
2023-10-26 7.81 7.83 7.55 7.65 0.2M
2023-10-25 8.01 8.01 7.67 7.76 0.2M
2023-10-24 7.71 7.93 7.58 7.85 0.5M
2023-10-20 7.69 7.72 7.44 7.71 0.4M
2023-10-19 7.69 7.72 7.54 7.66 0.3M
2023-10-18 8.17 8.17 7.58 7.58 0.5M
2023-10-17 7.93 7.93 7.74 7.86 0.5M
2023-10-16 8.18 8.18 7.76 7.83 0.3M
2023-10-13 8.36 8.36 7.87 8.01 0.3M
2023-10-12 8.23 8.36 8.16 8.32 0.3M
2023-10-11 7.80 8.04 7.75 8.01 0.3M
2023-10-10 7.99 8.19 7.78 7.78 0.4M
2023-10-09 7.84 8.25 7.73 8.11 0.3M
2023-10-06 7.71 7.72 7.62 7.63 0.0M
2023-10-05 7.72 7.72 7.58 7.71 0.1M
2023-10-04 7.99 7.99 7.67 7.72 0.1M
2023-10-03 8.12 8.12 7.80 7.82 0.2M
2023-09-29 8.21 8.35 8.11 8.21 0.0M
2023-09-28 8.51 8.51 8.01 8.13 0.3M
2023-09-27 8.01 8.06 7.97 8.01 0.6M
2023-09-26 8.33 8.33 7.87 8.00 0.6M
2023-09-25 8.39 8.43 8.15 8.15 0.2M
2023-09-22 8.17 8.41 8.15 8.30 0.8M
2023-09-21 8.37 8.44 8.20 8.22 0.5M
2023-09-20 8.61 8.64 8.41 8.44 0.6M
2023-09-19 8.57 8.71 8.51 8.68 0.2M
2023-09-18 8.48 8.64 8.42 8.61 0.2M
2023-09-15 8.41 8.57 8.30 8.55 0.8M
2023-09-14 8.45 8.59 8.30 8.39 0.2M
2023-09-13 8.71 8.71 8.44 8.45 0.3M
2023-09-12 8.97 8.97 8.70 8.73 0.3M
2023-09-11 8.73 9.04 8.73 9.03 0.3M
2023-09-07 8.85 8.97 8.70 8.78 0.2M
2023-09-06 8.89 8.94 8.82 8.87 0.3M
2023-09-05 8.72 9.05 8.71 8.94 0.5M
2023-09-04 9.12 9.12 8.80 8.89 0.5M
2023-08-31 8.87 9.09 8.85 8.95 0.6M
2023-08-30 9.04 9.10 8.49 8.79 1.5M
2023-08-29 8.94 9.13 8.61 8.97 1.0M
2023-08-28 9.06 9.29 8.77 8.91 0.5M
2023-08-25 8.72 8.82 8.64 8.76 0.4M
2023-08-24 8.78 8.78 8.67 8.71 0.3M
2023-08-23 8.98 8.98 8.63 8.72 0.4M
2023-08-22 8.86 8.87 8.62 8.81 0.3M
2023-08-21 8.67 8.82 8.51 8.68 1.1M
2023-08-18 8.91 8.95 8.47 8.51 1.1M
2023-08-17 9.14 9.14 8.81 8.88 1.3M
2023-08-16 9.52 9.52 9.08 9.14 0.6M
2023-08-15 9.56 9.56 9.22 9.52 1.0M
2023-08-14 9.37 9.63 9.35 9.43 0.8M
2023-08-11 9.69 9.71 9.50 9.67 0.9M
2023-08-10 9.69 9.69 9.37 9.65 0.6M
2023-08-09 9.71 9.78 9.24 9.54 2.2M
2023-08-08 10.06 10.06 9.45 9.45 2.5M
2023-08-07 9.86 10.08 9.69 10.06 0.7M
2023-08-04 10.06 10.16 9.80 9.80 0.8M
2023-08-03 10.23 10.23 9.82 9.95 1.4M
2023-08-02 10.38 10.40 10.10 10.18 0.7M
2023-08-01 10.32 10.53 10.21 10.38 0.8M
2023-07-31 10.23 10.34 10.16 10.27 0.6M
2023-07-28 10.16 10.27 10.01 10.27 0.3M
2023-07-27 9.93 10.14 9.86 10.03 0.3M
2023-07-26 9.67 10.08 9.67 9.95 0.4M
2023-07-25 9.91 9.97 9.74 9.88 0.3M
2023-07-24 9.74 9.99 9.69 9.84 0.9M
2023-07-21 10.14 10.16 9.84 9.88 0.4M
2023-07-20 10.31 10.38 10.14 10.19 0.4M
2023-07-19 10.01 10.47 9.95 10.34 0.8M
2023-07-18 9.93 10.08 9.80 10.06 0.6M
2023-07-14 9.88 10.03 9.82 9.91 0.4M
2023-07-13 9.84 9.99 9.82 9.99 0.3M
2023-07-12 9.73 9.95 9.73 9.84 0.3M
2023-07-11 9.82 10.03 9.82 10.01 0.3M
2023-07-10 9.97 10.08 9.73 9.82 0.4M
2023-07-07 10.04 10.04 9.84 9.95 0.2M
2023-07-06 10.38 10.38 9.99 10.03 0.4M
2023-07-05 9.60 10.47 9.60 10.19 0.4M
2023-07-04 10.47 10.51 10.18 10.36 0.8M
2023-07-03 10.29 10.40 10.08 10.29 1.1M
2023-06-30 9.99 10.21 9.80 10.19 1.1M
2023-06-29 10.29 10.29 9.76 9.84 0.3M
2023-06-28 9.99 10.10 9.78 10.10 0.6M
2023-06-27 10.19 10.23 9.76 9.89 0.6M
2023-06-26 10.01 10.14 9.78 10.01 0.7M
2023-06-23 10.29 10.32 9.91 9.95 0.4M
2023-06-21 10.46 10.46 10.16 10.34 0.6M
2023-06-20 10.49 10.72 10.42 10.70 0.8M
2023-06-19 10.61 10.77 10.51 10.66 0.4M
2023-06-16 11.09 11.09 10.74 10.85 0.5M
2023-06-15 11.09 11.28 10.68 11.02 1.7M
2023-06-14 11.00 11.11 10.68 10.96 2.2M
2023-06-13 10.31 10.92 10.31 10.90 2.4M
2023-06-12 10.32 10.72 10.31 10.47 1.3M
2023-06-09 10.98 11.15 9.45 10.68 11.7M
2023-06-08 11.09 11.17 10.32 11.00 3.7M
2023-06-07 11.47 11.54 11.15 11.30 0.8M
2023-06-06 11.48 11.48 11.22 11.33 0.9M
2023-06-05 11.75 11.75 11.17 11.47 1.6M
2023-06-02 11.62 11.76 11.54 11.63 0.5M
2023-06-01 11.58 11.88 11.33 11.62 0.5M
2023-05-31 11.80 11.91 11.54 11.67 0.9M
2023-05-30 11.82 12.01 11.73 11.91 0.4M
2023-05-29 12.20 12.55 12.10 12.27 0.5M
2023-05-25 12.21 12.34 12.12 12.25 0.9M
2023-05-24 12.33 12.49 12.21 12.25 0.5M
2023-05-23 12.57 12.68 12.42 12.42 0.3M
2023-05-22 12.38 12.74 12.38 12.64 0.3M
2023-05-19 12.76 12.83 12.34 12.44 0.4M
2023-05-18 12.72 13.06 12.70 12.85 0.4M
2023-05-17 12.92 13.04 12.72 12.72 0.3M
2023-05-16 13.00 13.32 12.91 13.00 0.2M
2023-05-15 12.96 13.28 12.85 13.13 0.3M
2023-05-12 13.17 13.32 12.98 13.02 0.5M
2023-05-11 13.09 13.43 13.06 13.34 0.4M
2023-05-10 13.24 13.28 13.02 13.13 1.1M
2023-05-09 13.24 13.34 13.11 13.24 0.4M
2023-05-08 13.19 13.37 13.19 13.26 1.6M
2023-05-05 13.17 13.45 13.15 13.32 0.7M
2023-05-04 13.35 13.35 13.09 13.21 0.4M
2023-05-03 13.28 13.47 13.24 13.39 0.3M
2023-05-02 13.56 13.58 13.28 13.39 0.2M
2023-04-28 13.15 13.58 13.15 13.41 0.9M
2023-04-27 13.21 13.41 13.15 13.24 1.2M
2023-04-26 13.50 13.65 13.07 13.21 0.5M
2023-04-25 13.56 13.64 13.49 13.50 0.3M
2023-04-24 13.54 13.65 13.47 13.52 1.3M
2023-04-21 13.90 13.90 13.35 13.50 1.2M
2023-04-20 14.25 14.25 13.88 14.03 0.3M
2023-04-19 14.18 14.35 14.03 14.16 0.6M
2023-04-18 14.35 14.44 14.16 14.44 0.6M
2023-04-17 14.57 14.57 14.27 14.31 2.3M
2023-04-14 14.50 14.50 14.08 14.48 0.8M
2023-04-13 14.38 14.44 14.03 14.44 0.8M
2023-04-12 14.33 14.48 14.18 14.33 1.0M
2023-04-11 13.65 14.50 13.56 14.23 6.9M
2023-04-06 13.77 13.77 13.41 13.69 1.0M
2023-04-04 13.80 14.03 13.64 13.75 1.2M
2023-04-03 13.58 13.86 13.39 13.65 1.2M
2023-03-31 13.56 13.78 13.47 13.56 0.5M
2023-03-30 13.80 13.80 13.39 13.67 1.3M
2023-03-29 13.92 13.92 13.34 13.56 1.6M
2023-03-28 14.25 14.25 13.41 13.60 1.0M
2023-03-27 14.07 14.14 13.77 13.95 1.1M
2023-03-24 13.95 14.10 13.64 13.99 2.6M
2023-03-23 14.12 14.12 13.84 13.92 1.2M
2023-03-22 14.07 14.12 13.56 14.05 1.2M
2023-03-21 13.84 14.20 13.75 14.07 1.2M
2023-03-20 14.42 14.42 13.50 13.75 1.0M
2023-03-17 14.36 14.40 13.90 14.18 1.5M
2023-03-16 14.35 14.38 13.97 14.23 0.8M
2023-03-15 14.51 14.51 13.95 14.14 2.5M
2023-03-14 13.95 14.40 13.84 14.33 2.8M
2023-03-13 14.25 14.25 13.65 14.18 3.0M
2023-03-10 13.65 14.31 13.62 14.12 5.8M
2023-03-09 13.34 14.50 13.34 13.75 3.6M
2023-03-08 12.94 13.62 12.87 13.45 1.4M
2023-03-07 13.37 13.37 12.81 13.11 0.9M
2023-03-06 13.07 13.49 13.00 13.37 0.9M
2023-03-03 13.13 13.21 13.00 13.04 0.3M
2023-03-02 12.81 13.28 12.81 13.19 0.9M
2023-03-01 12.70 13.19 12.70 12.94 0.4M
2023-02-28 12.34 13.64 12.34 12.68 1.4M
2023-02-27 11.78 12.33 11.71 12.14 0.6M
2023-02-24 11.80 12.08 11.69 12.05 0.3M
2023-02-23 11.86 12.06 11.69 11.88 0.5M
2023-02-22 12.16 12.18 11.91 11.99 0.3M
2023-02-21 12.49 12.61 12.33 12.42 0.3M
2023-02-20 12.70 12.70 12.33 12.57 0.4M
2023-02-17 13.06 13.09 12.72 12.77 0.4M
2023-02-16 13.09 13.28 12.91 13.04 0.4M
2023-02-15 13.07 13.07 12.81 12.98 0.4M
2023-02-14 13.37 13.43 12.98 13.02 0.3M
2023-02-13 13.45 13.45 13.09 13.30 0.3M
2023-02-10 13.80 13.80 13.19 13.45 0.7M
2023-02-09 13.45 13.56 13.07 13.50 0.8M
2023-02-08 13.95 13.95 13.28 13.41 0.3M
2023-02-07 13.92 14.03 13.32 13.86 0.6M
2023-02-06 13.90 13.90 13.13 13.58 1.1M
2023-02-03 13.60 14.03 13.35 13.90 2.2M
2023-02-02 13.73 13.73 13.32 13.35 0.9M
2023-02-01 13.64 13.77 13.49 13.60 0.6M
2023-01-31 13.37 13.58 13.02 13.54 0.9M
2023-01-30 13.11 13.34 13.00 13.26 0.8M
2023-01-27 13.07 13.24 12.94 13.13 0.7M
2023-01-26 13.09 13.19 12.98 13.02 0.5M
2023-01-20 13.19 13.28 12.98 13.07 0.2M
2023-01-19 13.19 13.28 13.04 13.07 0.1M
2023-01-18 13.17 13.19 12.92 13.11 0.2M
2023-01-17 13.24 13.28 12.89 13.17 0.4M
2023-01-16 13.58 13.58 13.04 13.17 0.3M
2023-01-13 13.34 13.34 13.07 13.22 0.7M
2023-01-12 13.50 13.50 12.98 13.17 0.8M
2023-01-11 12.64 13.45 12.64 13.35 1.2M
2023-01-10 13.07 13.15 12.38 12.48 0.9M
2023-01-09 12.91 13.17 12.66 12.68 0.6M
2023-01-06 12.76 13.11 12.25 12.79 1.0M
2023-01-05 12.91 12.91 12.34 12.64 0.7M
2023-01-04 12.83 12.92 12.64 12.72 0.7M
2023-01-03 13.09 13.09 12.25 12.72 0.6M