Yahoo

Mail

Singapore markets closed

Straits Times Index
3,265.95
+1.42(+0.04%)
S&P 500
5,202.21
+14.54(+0.28%)
Dow
39,229.40
+173.01(+0.44%)
Nasdaq
16,337.38
+34.62(+0.21%)
Bitcoin USD
62,101.27
-114.32(-0.18%)
CMC Crypto 200
1,339.48
+39.39(+3.03%)

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

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.910

-0.050

(-5.21%)

At close: 01:29PM HKT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.910	0.910	0.910	0.910	0.910	27,500
08 May 2024	0.960	0.960	0.960	0.960	0.960	-
07 May 2024	0.960	0.960	0.960	0.960	0.960	-
06 May 2024	0.980	0.980	0.980	0.960	0.960	10,000
03 May 2024	0.860	0.860	0.860	0.860	0.860	-
02 May 2024	0.850	0.850	0.850	0.860	0.860	15,000
30 Apr 2024	0.900	0.900	0.900	0.900	0.900	-
29 Apr 2024	0.900	0.900	0.900	0.900	0.900	-
26 Apr 2024	0.900	0.900	0.900	0.900	0.900	-
25 Apr 2024	0.900	0.900	0.900	0.900	0.900	-
24 Apr 2024	0.900	0.900	0.900	0.900	0.900	-
23 Apr 2024	0.870	0.870	0.870	0.870	0.870	-
22 Apr 2024	0.870	0.870	0.870	0.870	0.870	20,000
19 Apr 2024	0.880	0.880	0.880	0.880	0.880	-
18 Apr 2024	0.880	0.880	0.880	0.880	0.880	-
17 Apr 2024	0.880	0.880	0.880	0.880	0.880	-
16 Apr 2024	0.880	0.880	0.880	0.880	0.880	-
15 Apr 2024	0.880	0.880	0.880	0.880	0.880	-
12 Apr 2024	0.920	0.920	0.880	0.880	0.880	50,000
11 Apr 2024	0.930	0.930	0.930	0.930	0.930	-
10 Apr 2024	0.930	0.930	0.930	0.930	0.930	-
09 Apr 2024	0.930	0.930	0.930	0.930	0.930	10,000
08 Apr 2024	0.910	0.910	0.910	0.910	0.910	-
05 Apr 2024	0.910	0.910	0.910	0.910	0.910	-
03 Apr 2024	0.900	0.900	0.900	0.900	0.900	-
02 Apr 2024	0.900	0.900	0.900	0.900	0.900	-
28 Mar 2024	0.910	0.910	0.910	0.910	0.910	-
27 Mar 2024	0.900	0.900	0.900	0.910	0.910	20,000
26 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
25 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
22 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
21 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
20 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
19 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
18 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
15 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
14 Mar 2024	0.940	0.940	0.940	0.940	0.940	-
13 Mar 2024	0.910	0.910	0.910	0.910	0.910	-
12 Mar 2024	0.910	0.910	0.910	0.910	0.910	-
11 Mar 2024	0.920	0.920	0.910	0.910	0.910	120,000
08 Mar 2024	0.930	0.930	0.930	0.930	0.930	-
07 Mar 2024	0.930	0.930	0.930	0.930	0.930	-
06 Mar 2024	0.930	0.930	0.930	0.930	0.930	-
05 Mar 2024	0.930	0.930	0.930	0.930	0.930	-
04 Mar 2024	0.930	0.930	0.930	0.930	0.930	-
01 Mar 2024	0.930	0.930	0.930	0.930	0.930	-
29 Feb 2024	0.930	0.930	0.930	0.930	0.930	-
28 Feb 2024	0.930	0.930	0.930	0.930	0.930	50,000
27 Feb 2024	0.930	0.930	0.930	0.930	0.930	-
26 Feb 2024	0.930	0.930	0.930	0.930	0.930	130,000
23 Feb 2024	0.930	0.930	0.930	0.930	0.930	-
22 Feb 2024	0.930	0.930	0.930	0.930	0.930	-
21 Feb 2024	0.930	0.930	0.930	0.930	0.930	23,000
20 Feb 2024	0.950	0.950	0.950	0.950	0.950	-
19 Feb 2024	1.000	1.000	0.950	0.950	0.950	40,000
16 Feb 2024	0.960	0.960	0.960	0.960	0.960	-
15 Feb 2024	0.960	0.960	0.960	0.960	0.960	-
14 Feb 2024	0.960	0.960	0.960	0.960	0.960	-
09 Feb 2024	0.960	0.960	0.960	0.960	0.960	-
08 Feb 2024	0.960	0.960	0.960	0.960	0.960	-
07 Feb 2024	0.980	0.980	0.980	0.980	0.980	-
06 Feb 2024	0.980	0.980	0.980	0.980	0.980	-
05 Feb 2024	0.980	0.980	0.980	0.980	0.980	-
02 Feb 2024	0.980	0.980	0.980	0.980	0.980	-
01 Feb 2024	0.980	0.980	0.980	0.980	0.980	-
31 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
30 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
29 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
26 Jan 2024	1.000	1.140	0.980	0.980	0.980	76,333
25 Jan 2024	1.000	1.000	1.000	1.000	1.000	-
24 Jan 2024	1.000	1.000	1.000	1.000	1.000	-
23 Jan 2024	1.000	1.000	1.000	1.000	1.000	-
22 Jan 2024	1.000	1.000	1.000	1.000	1.000	-
19 Jan 2024	1.000	1.000	1.000	1.000	1.000	-
18 Jan 2024	1.000	1.000	1.000	1.000	1.000	-
17 Jan 2024	1.000	1.000	1.000	1.000	1.000	4,090,000
16 Jan 2024	0.980	1.010	0.980	1.000	1.000	6,600,000
15 Jan 2024	0.960	0.960	0.960	0.960	0.960	-
12 Jan 2024	0.950	0.960	0.950	0.960	0.960	420,000
11 Jan 2024	0.960	0.960	0.960	0.960	0.960	-
10 Jan 2024	0.960	0.960	0.960	0.960	0.960	-
09 Jan 2024	0.950	0.960	0.920	0.960	0.960	370,000
08 Jan 2024	0.910	0.920	0.910	0.920	0.920	220,000
05 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
04 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
03 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
02 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
29 Dec 2023	0.890	0.890	0.890	0.890	0.890	-
28 Dec 2023	0.890	0.890	0.890	0.890	0.890	-
27 Dec 2023	0.890	0.890	0.890	0.890	0.890	-
22 Dec 2023	0.890	0.890	0.890	0.890	0.890	180,000
21 Dec 2023	0.910	0.910	0.910	0.910	0.910	-
20 Dec 2023	0.910	0.910	0.910	0.910	0.910	-
19 Dec 2023	0.900	0.900	0.900	0.900	0.900	-
18 Dec 2023	0.900	0.900	0.900	0.900	0.900	-
15 Dec 2023	0.900	0.900	0.900	0.900	0.900	-
14 Dec 2023	0.880	0.880	0.880	0.880	0.880	-
13 Dec 2023	0.880	0.880	0.880	0.880	0.880	10,000
12 Dec 2023	0.890	0.890	0.880	0.880	0.880	55,000
11 Dec 2023	0.900	0.900	0.900	0.900	0.900	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.95+1.42(+0.04%)

S&P 5005,202.21+14.54(+0.28%)

Dow39,229.40+173.01(+0.44%)

Nasdaq16,337.38+34.62(+0.21%)

Bitcoin USD62,101.27-114.32(-0.18%)

CMC Crypto 2001,339.48+39.39(+3.03%)

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

Straits Times Index
3,265.95
+1.42(+0.04%)

S&P 500
5,202.21
+14.54(+0.28%)

Dow
39,229.40
+173.01(+0.44%)

Nasdaq
16,337.38
+34.62(+0.21%)

Bitcoin USD
62,101.27
-114.32(-0.18%)

CMC Crypto 200
1,339.48
+39.39(+3.03%)