HKSE - Delayed Quote
HKD
Asia Tele-Net and Technology Corporation Limited (0679.HK)
2.360
-0.125
(-5.03%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.305
2.395
2.305
2.360
2.360
715,000
Oct 29, 2026
2.655
2.655
2.440
2.485
2.485
1,160,000
Oct 28, 2026
2.575
2.880
2.550
2.780
2.780
1,190,000
Oct 27, 2026
2.300
2.525
2.300
2.500
2.500
220,000
Oct 26, 2026
2.510
2.510
2.300
2.300
2.300
800,000
Oct 23, 2026
2.500
2.835
2.260
2.780
2.780
1,205,000
Oct 22, 2026
2.610
2.610
2.310
2.540
2.540
720,000
Oct 21, 2026
2.795
2.805
2.640
2.640
2.640
495,000
Oct 20, 2026
2.700
2.800
2.615
2.800
2.800
475,000
Oct 16, 2026
2.900
2.945
2.775
2.825
2.825
475,000
Oct 15, 2026
2.955
3.005
2.705
2.900
2.900
1,590,000
Oct 14, 2026
3.010
3.050
2.900
3.050
3.050
795,000
Oct 13, 2026
3.320
3.320
3.045
3.050
3.050
700,000
Oct 12, 2026
3.600
3.600
3.205
3.370
3.370
740,000
Oct 9, 2026
3.690
3.705
3.500
3.625
3.625
640,000
Oct 8, 2026
4.015
4.015
3.500
3.705
3.705
840,000
Oct 7, 2026
4.250
4.250
4.010
4.065
4.065
335,000
Oct 6, 2026
4.360
4.500
4.125
4.250
4.250
415,000
Oct 5, 2026
4.315
4.405
4.245
4.355
4.355
205,000
Oct 2, 2026
4.500
4.500
4.125
4.200
4.200
350,000
Sep 30, 2026
4.700
4.700
4.550
4.570
4.570
95,000
Sep 29, 2026
4.450
4.700
4.400
4.700
4.700
380,000
Sep 28, 2026
4.795
4.795
4.500
4.595
4.595
910,000
Sep 25, 2026
5.005
5.005
4.645
4.750
4.750
805,000
Sep 24, 2026
5.150
5.210
4.900
5.000
5.000
1,045,000
Sep 23, 2026
5.250
5.270
5.150
5.150
5.150
445,000
Sep 22, 2026
5.240
5.400
5.070
5.200
5.200
805,000
Sep 21, 2026
5.005
5.300
5.005
5.240
5.240
930,000
Sep 18, 2026
5.050
5.085
4.905
4.945
4.945
470,000
Sep 17, 2026
5.170
5.200
4.800
4.835
4.835
575,000
Sep 16, 2026
4.600
5.350
4.490
4.995
4.995
1,691,000
Sep 15, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
5.200
5.200
4.495
4.530
4.530
1,277,500
Sep 14, 2026
5.155
5.420
4.800
4.900
4.880
1,230,000
Sep 11, 2026
5.500
5.505
5.000
5.155
5.134
895,000
Sep 10, 2026
5.750
5.895
5.500
5.640
5.617
790,000
Sep 9, 2026
5.670
6.175
5.670
5.930
5.906
585,000
Sep 8, 2026
5.480
6.360
5.330
5.670
5.647
1,571,000
Sep 7, 2026
5.060
5.500
5.000
5.450
5.428
3,100,000
Sep 4, 2026
5.050
5.630
4.825
4.825
4.805
1,055,000
Sep 3, 2026
5.010
5.180
4.795
4.990
4.970
1,431,000
Sep 2, 2026
4.800
4.950
4.675
4.950
4.930
1,455,000
Sep 1, 2026
5.150
5.150
4.600
4.800
4.780
1,590,000
Aug 31, 2026
5.530
5.525
5.170
5.205
5.184
610,000
Aug 28, 2026
5.845
6.130
5.450
5.535
5.512
1,015,000
Aug 27, 2026
5.320
6.100
5.155
5.845
5.821
1,905,000
Aug 26, 2026
4.825
5.390
4.600
5.200
5.179
1,260,000
Aug 25, 2026
4.800
5.095
4.800
4.820
4.800
810,000
Aug 24, 2026
5.600
5.600
4.700
4.815
4.795
1,990,000
Aug 21, 2026
5.310
5.950
5.200
5.800
5.776
1,645,000
Aug 20, 2026
5.335
5.575
4.990
5.210
5.189
1,880,000
Aug 19, 2026
6.430
6.430
5.010
5.200
5.179
4,120,000
Aug 18, 2026
6.100
7.175
6.100
6.700
6.673
3,650,000
Aug 17, 2026
4.900
6.705
4.810
6.205
6.180
3,030,000
Aug 14, 2026
6.950
6.980
5.390
5.515
5.492
4,605,000
Aug 13, 2026
5.200
6.550
4.985
6.550
6.523
5,980,000
Aug 12, 2026
4.290
5.250
4.025
4.990
4.970
3,295,000
Aug 11, 2026
4.740
5.100
4.280
4.280
4.263
1,812,000
Aug 10, 2026
5.190
5.210
4.220
4.820
4.800
4,140,000
Aug 7, 2026
3.200
7.025
3.130
5.210
5.189
7,685,500
Aug 6, 2026
3.630
3.650
3.125
3.320
3.306
1,395,000
Aug 5, 2026
3.525
3.825
3.480
3.620
3.605
1,485,000
Aug 4, 2026
3.000
3.680
2.970
3.600
3.585
1,595,666
Aug 3, 2026
3.300
3.495
2.820
2.900
2.888
790,000
Jul 31, 2026
3.270
3.600
2.900
3.180
3.167
3,747,490
Jul 30, 2026
3.130
3.130
2.260
2.850
2.838
4,590,000
Jul 29, 2026
4.450
4.450
2.840
3.130
3.117
5,695,300
Jul 28, 2026
4.810
4.810
4.140
4.140
4.123
1,040,000
Jul 27, 2026
4.770
5.600
4.100
5.120
5.099
3,040,000
Jul 24, 2026
5.560
6.170
4.730
4.730
4.711
1,345,500
Jul 23, 2026
6.040
6.050
5.110
5.670
5.647
1,775,000
Jul 22, 2026
6.310
6.320
5.320
5.600
5.577
1,241,000
Jul 21, 2026
5.330
6.500
5.170
6.300
6.274
1,480,000
Jul 20, 2026
5.390
6.170
5.090
5.340
5.318
1,881,560
Jul 17, 2026
6.200
6.200
4.800
5.390
5.368
1,808,000
Jul 16, 2026
6.600
6.860
6.030
6.200
6.175
426,000
Jul 15, 2026
6.930
7.540
6.600
6.940
6.912
430,000
Jul 14, 2026
7.010
7.100
6.520
6.930
6.902
560,000
Jul 13, 2026
6.600
7.500
6.600
6.950
6.922
1,342,500
Jul 10, 2026
8.010
8.030
6.540
6.540
6.513
1,370,000
Jul 9, 2026
6.600
8.200
6.030
7.990
7.957
1,625,700
Jul 8, 2026
7.050
8.340
5.620
6.500
6.473
1,772,700
Jul 7, 2026
7.890
8.120
7.000
7.040
7.011
2,345,200
Jul 6, 2026
9.380
9.380
7.700
7.890
7.858
1,395,000
Jul 3, 2026
8.700
10.380
8.350
10.010
9.969
1,819,900
Jul 2, 2026
10.400
10.500
8.510
8.700
8.664
1,352,000
Jun 30, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
10.000
11.000
9.350
10.400
10.358
1,960,150
Jun 29, 2026
11.960
11.960
8.730
9.300
9.242
5,197,320
Jun 26, 2026
14.200
13.710
11.020
11.320
11.250
3,541,823
Jun 25, 2026
13.710
14.500
13.300
13.920
13.833
2,422,850
Jun 24, 2026
15.000
15.630
12.220
13.570
13.486
1,597,200
Jun 23, 2026
17.270
17.840
14.850
15.000
14.907
986,150
Jun 22, 2026
17.280
17.640
16.150
17.050
16.944
1,290,880
Jun 18, 2026
18.500
19.000
16.400
17.010
16.904
2,872,508
Jun 17, 2026
19.600
19.800
18.340
18.550
18.435
900,400
Jun 16, 2026
19.360
21.200
19.010
19.080
18.961
1,322,500
Jun 15, 2026
17.890
19.470
17.600
18.800
18.683
726,500
Jun 12, 2026
16.860
18.370
16.860
17.510
17.401
732,500
Jun 11, 2026
17.600
17.600
16.130
17.170
17.063
893,820
Jun 10, 2026
16.000
17.630
15.730
17.630
17.520
1,325,656
Jun 9, 2026
18.070
18.070
16.040
16.600
16.497
1,972,630
Jun 8, 2026
17.500
18.800
16.280
17.550
17.441
3,084,400
Jun 5, 2026
19.490
19.770
17.160
18.400
18.285
1,708,414
Jun 4, 2026
18.500
20.100
18.500
19.750
19.627
2,034,300
Jun 3, 2026
16.220
18.300
15.520
17.840
17.729
1,943,000
Jun 2, 2026
12.790
16.900
12.570
16.220
16.119
13,438,500
Jun 1, 2026
12.010
14.310
12.010
12.700
12.621
2,693,300
May 29, 2026
13.620
13.990
12.000
12.010
11.935
2,556,200
May 28, 2026
13.560
14.030
12.600
13.230
13.148
1,697,500
May 27, 2026
13.360
14.500
13.360
13.580
13.495
992,000
May 26, 2026
14.500
14.500
13.160
13.450
13.366
1,127,150
May 22, 2026
13.940
15.600
13.940
14.700
14.609
1,591,250
May 21, 2026
15.500
15.500
13.110
13.990
13.903
915,250
May 20, 2026
13.970
16.000
12.800
15.500
15.404
1,662,200
May 19, 2026
14.200
14.150
12.600
13.950
13.863
14,450,000
May 18, 2026
13.990
14.590
12.630
14.270
14.181
1,847,700
May 15, 2026
11.800
14.110
11.800
14.000
13.913
26,169,000
May 14, 2026
12.360
12.760
12.100
12.280
12.204
1,294,200
May 13, 2026
9.680
12.360
9.680
11.740
11.667
2,945,500
May 12, 2026
10.290
10.300
9.680
9.680
9.620
300,000
May 11, 2026
9.150
10.240
9.000
10.060
9.997
2,050,500
May 8, 2026
9.700
9.800
8.800
8.980
8.924
668,500
May 7, 2026
8.240
9.870
7.000
9.490
9.431
4,168,500
May 6, 2026
8.300
8.500
7.500
8.060
8.010
1,598,000
May 5, 2026
8.770
8.910
6.800
8.360
8.308
926,500
May 4, 2026
8.170
9.000
7.960
8.770
8.715
1,122,600
Apr 30, 2026
8.320
8.320
6.800
7.810
7.761
3,275,500
Apr 29, 2026
8.460
9.300
7.810
8.200
8.149
2,510,100
Apr 28, 2026
9.940
10.000
8.320
8.320
8.268
1,767,300
Apr 27, 2026
9.790
10.890
9.700
9.700
9.640
2,455,400
Apr 24, 2026
10.000
11.000
9.000
10.250
10.186
3,710,500
Apr 23, 2026
8.180
9.950
8.000
9.820
9.759
9,344,750
Apr 22, 2026
6.920
8.000
5.200
8.000
7.950
10,854,500
Apr 21, 2026
7.600
8.050
6.450
6.920
6.877
5,624,000
Apr 20, 2026
6.410
8.450
5.500
7.580
7.533
15,269,000
Apr 17, 2026
3.600
6.200
3.400
6.200
6.161
24,278,000
Apr 16, 2026
2.260
4.100
2.250
3.990
3.965
22,677,666
Apr 15, 2026
1.770
2.360
1.750
2.200
2.186
7,882,000
Apr 14, 2026
1.300
1.750
1.300
1.720
1.709
4,676,000
Apr 13, 2026
1.320
1.320
1.230
1.300
1.292
180,000
Apr 10, 2026
1.320
1.320
1.320
1.320
1.312
40,000
Apr 9, 2026
1.310
1.330
1.310
1.320
1.312
100,000
Apr 8, 2026
1.270
1.350
1.270
1.340
1.332
305,000
Apr 2, 2026
1.210
1.220
1.210
1.210
1.202
70,000
Apr 1, 2026
1.240
1.300
1.220
1.220
1.212
300,000
Mar 31, 2026
1.270
1.330
1.260
1.270
1.262
70,000
Mar 30, 2026
1.220
1.390
1.200
1.380
1.371
240,000
Mar 27, 2026
1.200
1.380
1.200
1.380
1.371
663,000
Mar 26, 2026
1.190
1.190
1.150
1.150
1.143
130,000
Mar 25, 2026
1.230
1.240
1.230
1.230
1.222
110,000
Mar 24, 2026
1.170
1.210
1.170
1.210
1.202
30,000
Mar 23, 2026
1.210
1.220
1.170
1.170
1.163
60,000
Mar 20, 2026
1.240
1.300
1.240
1.250
1.242
287,500
Mar 19, 2026
1.300
1.300
1.210
1.210
1.202
163,500
Mar 18, 2026
1.220
1.300
1.180
1.300
1.292
760,000
Mar 17, 2026
1.230
1.230
1.180
1.180
1.173
90,000
Mar 16, 2026
1.280
1.280
1.220
1.220
1.212
340,000
Mar 13, 2026
1.380
1.380
1.200
1.280
1.272
490,000
Mar 12, 2026
1.150
1.430
1.150
1.350
1.342
3,810,000
Mar 11, 2026
1.030
1.140
1.020
1.140
1.133
650,000
Mar 10, 2026
1.050
1.060
1.000
1.000
0.994
800,000
Mar 9, 2026
1.030
1.050
1.000
1.050
1.043
670,000
Mar 6, 2026
1.090
1.090
1.020
1.070
1.063
590,000
Mar 5, 2026
1.040
1.100
1.040
1.080
1.073
1,348,500
Mar 4, 2026
1.170
1.170
0.980
1.020
1.014
2,110,000
Mar 3, 2026
1.240
1.290
1.140
1.240
1.232
630,000
Mar 2, 2026
1.390
1.390
1.200
1.230
1.222
1,440,000
Feb 27, 2026
1.370
1.400
1.360
1.390
1.381
200,000
Feb 26, 2026
1.360
1.360
1.310
1.340
1.332
180,000
Feb 25, 2026
1.410
1.410
1.350
1.350
1.342
200,000
Feb 24, 2026
1.370
1.460
1.360
1.390
1.381
830,000
Feb 23, 2026
1.440
1.460
1.410
1.420
1.411
413,000
Feb 20, 2026
1.420
1.560
1.340
1.540
1.530
2,986,000
Feb 16, 2026
1.380
1.380
1.380
1.380
1.371
-
Feb 13, 2026
1.460
1.490
1.420
1.460
1.451
160,000
Feb 12, 2026
1.500
1.540
1.430
1.470
1.461
650,500
Feb 11, 2026
1.470
1.500
1.430
1.490
1.481
450,000
Feb 10, 2026
1.570
1.630
1.350
1.440
1.431
2,610,000
Feb 9, 2026
1.200
1.500
1.190
1.480
1.471
1,445,974
Feb 6, 2026
1.360
1.480
1.250
1.250
1.242
640,000
Feb 5, 2026
1.450
1.600
1.330
1.350
1.342
2,494,000
Feb 4, 2026
1.040
1.550
1.040
1.500
1.491
5,314,000
Feb 3, 2026
1.020
1.030
1.020
1.030
1.024
390,000
Feb 2, 2026
0.990
1.050
0.990
1.010
1.004
530,000
Jan 30, 2026
1.000
1.000
0.970
0.970
0.964
156,000
Jan 29, 2026
1.000
1.000
1.000
1.000
0.994
-
Jan 28, 2026
1.000
1.000
1.000
1.000
0.994
-
Jan 27, 2026
1.010
1.010
1.010
1.010
1.004
-
Jan 26, 2026
1.000
1.010
1.000
1.010
1.004
51,500
Jan 23, 2026
1.020
1.020
1.020
1.020
1.014
125,000
Jan 22, 2026
1.040
1.040
1.020
1.030
1.024
155,000
Jan 21, 2026
1.010
1.040
1.010
1.040
1.034
118,000
Jan 20, 2026
1.000
1.020
1.000
1.020
1.014
270,000
Jan 19, 2026
0.980
1.000
0.970
1.000
0.994
151,000
Jan 16, 2026
0.980
0.990
0.980
0.980
0.974
655,000
Jan 15, 2026
0.960
0.960
0.960
0.960
0.954
10,000
Jan 14, 2026
0.960
0.960
0.960
0.960
0.954
-
Jan 13, 2026
0.970
0.970
0.960
0.960
0.954
109,500
Jan 12, 2026
0.980
0.980
0.980
0.980
0.974
10,000
Jan 9, 2026
0.960
0.960
0.960
0.960
0.954
590,000
Jan 8, 2026
0.970
0.970
0.970
0.970
0.964
100,000
Jan 7, 2026
0.980
0.980
0.970
0.970
0.964
590,000
Jan 6, 2026
0.980
0.980
0.980
0.980
0.974
-
Jan 5, 2026
0.960
0.990
0.960
0.990
0.984
610,000
Jan 2, 2026
0.950
0.970
0.950
0.950
0.944
90,000
Dec 31, 2025
0.950
0.950
0.950
0.950
0.944
-
Dec 30, 2025
0.930
0.930
0.930
0.930
0.924
-
Dec 29, 2025
0.910
0.930
0.910
0.930
0.924
30,000
Dec 24, 2025
0.920
0.920
0.920
0.920
0.914
-
Dec 23, 2025
0.920
0.920
0.920
0.920
0.914
-
Dec 22, 2025
0.920
0.920
0.920
0.920
0.914
-
Dec 19, 2025
0.920
0.920
0.920
0.920
0.914
-
Dec 18, 2025
0.920
0.920
0.920
0.920
0.914
-
Dec 17, 2025
0.920
0.920
0.920
0.920
0.914
-
Dec 16, 2025
0.920
0.920
0.920
0.920
0.914
-
Dec 15, 2025
0.920
0.920
0.920
0.920
0.914
-
Dec 12, 2025
0.910
0.920
0.910
0.910
0.904
240,000
Dec 11, 2025
0.910
0.910
0.910
0.910
0.904
-
Dec 10, 2025
0.910
0.910
0.910
0.910
0.904
-
Dec 9, 2025
0.910
0.910
0.910
0.910
0.904
-
Dec 8, 2025
0.900
0.900
0.900
0.900
0.894
-
Dec 5, 2025
0.910
0.910
0.910
0.910
0.904
-
Dec 4, 2025
0.910
0.910
0.910
0.910
0.904
80,000
Dec 3, 2025
0.910
0.910
0.910
0.910
0.904
-
Dec 2, 2025
0.930
0.940
0.910
0.910
0.904
310,000
Dec 1, 2025
0.930
0.930
0.930
0.930
0.924
60,000
Nov 28, 2025
0.920
0.920
0.920
0.920
0.914
-
Nov 27, 2025
0.920
0.920
0.920
0.920
0.914
-
Nov 26, 2025
0.910
0.910
0.910
0.910
0.904
-
Nov 25, 2025
0.910
0.910
0.910
0.910
0.904
-
Nov 24, 2025
0.910
0.910
0.910
0.910
0.904
-
Nov 21, 2025
0.910
0.910
0.910
0.910
0.904
80,000
Nov 20, 2025
0.930
0.930
0.910
0.910
0.904
40,000
Nov 19, 2025
0.940
0.940
0.940
0.940
0.934
-
Nov 18, 2025
0.940
0.940
0.940
0.940
0.934
10,000
Nov 17, 2025
0.940
0.950
0.940
0.950
0.944
40,000
Nov 14, 2025
0.950
0.950
0.930
0.930
0.924
70,000
Nov 13, 2025
0.960
0.960
0.960
0.960
0.954
-
Nov 12, 2025
0.960
0.960
0.960
0.960
0.954
-
Nov 11, 2025
0.960
0.960
0.960
0.960
0.954
-
Nov 10, 2025
0.960
0.960
0.960
0.960
0.954
-
Nov 7, 2025
0.950
0.950
0.950
0.950
0.944
-
Nov 6, 2025
0.950
0.950
0.950
0.950
0.944
-
Nov 5, 2025
0.950
0.950
0.950
0.950
0.944
60,000
Nov 4, 2025
0.940
0.940
0.940
0.940
0.934
-
Nov 3, 2025
0.940
0.940
0.940
0.940
0.934
100,000
Oct 31, 2025
0.940
0.940
0.940
0.940
0.934
-
Oct 30, 2025
0.940
0.940
0.940
0.940
0.934
-
