AviChina Industry & Technology Company Limited (2357.HK) HKSE
3.40
-0.01(-0.29%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.40
-0.01(-0.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.4 | 3.4 | 3.4 | 3.41 | 3.37 | 17.28M |
| April 01, 2026 | 3.39 | 3.41 | 3.41 | 3.41 | 3.34 | 21.68M |
| March 31, 2026 | 3.36 | 3.32 | 3.32 | 3.39 | 3.29 | 36.57M |
| March 30, 2026 | 3.38 | 3.34 | 3.34 | 3.42 | 3.32 | 47.95M |
| March 27, 2026 | 3.45 | 3.48 | 3.48 | 3.49 | 3.42 | 18.24M |
| March 26, 2026 | 3.6 | 3.45 | 3.45 | 3.61 | 3.44 | 23.45M |
| March 25, 2026 | 3.52 | 3.6 | 3.6 | 3.6 | 3.52 | 33.93M |
| March 24, 2026 | 3.49 | 3.51 | 3.51 | 3.52 | 3.43 | 31.72M |
| March 23, 2026 | 3.51 | 3.45 | 3.45 | 3.54 | 3.41 | 31.44M |
| March 20, 2026 | 3.64 | 3.56 | 3.56 | 3.67 | 3.53 | 39.5M |
| March 19, 2026 | 3.76 | 3.65 | 3.65 | 3.76 | 3.63 | 24.23M |
| March 18, 2026 | 3.78 | 3.78 | 3.78 | 3.8 | 3.72 | 22.43M |
| March 17, 2026 | 3.81 | 3.78 | 3.78 | 3.85 | 3.76 | 21.94M |
| March 16, 2026 | 3.86 | 3.8 | 3.8 | 3.88 | 3.77 | 33.94M |
| March 13, 2026 | 3.93 | 3.86 | 3.86 | 3.95 | 3.85 | 34.4M |
| March 12, 2026 | 4.01 | 3.96 | 3.96 | 4.01 | 3.95 | 18.91M |
| March 11, 2026 | 4.04 | 3.99 | 3.99 | 4.05 | 3.97 | 21.98M |
| March 10, 2026 | 3.99 | 4.02 | 4.02 | 4.07 | 3.96 | 14.38M |
| March 09, 2026 | 4.03 | 3.96 | 3.96 | 4.03 | 3.93 | 37.47M |
| March 06, 2026 | 4.04 | 4.06 | 4.06 | 4.17 | 4.01 | 32.84M |
| March 05, 2026 | 4.12 | 4.04 | 4.04 | 4.14 | 4.02 | 26.9M |
| March 04, 2026 | 3.98 | 4.08 | 4.08 | 4.11 | 3.95 | 36.67M |
| March 03, 2026 | 4.25 | 3.98 | 3.98 | 4.25 | 3.96 | 64.92M |
| March 02, 2026 | 4.36 | 4.25 | 4.25 | 4.38 | 4.2 | 72.66M |
| February 27, 2026 | 4.26 | 4.25 | 4.25 | 4.27 | 4.16 | 32.73M |
| February 26, 2026 | 4.33 | 4.27 | 4.27 | 4.38 | 4.24 | 26.09M |
| February 25, 2026 | 4.33 | 4.33 | 4.33 | 4.36 | 4.3 | 17.02M |
| February 24, 2026 | 4.25 | 4.33 | 4.33 | 4.34 | 4.14 | 27.9M |
| February 23, 2026 | 4.22 | 4.29 | 4.29 | 4.29 | 4.22 | 8.29M |
| February 20, 2026 | 4.2 | 4.21 | 0 | 4.25 | 4.11 | 12.57M |
| February 16, 2026 | 4.23 | 4.2 | 0 | 4.25 | 4.11 | 5.38M |
| February 13, 2026 | 4.17 | 4.22 | 0 | 4.25 | 4.16 | 22.35M |
| February 12, 2026 | 4.2 | 4.21 | 0 | 4.28 | 4.17 | 18.29M |
| February 11, 2026 | 4.24 | 4.22 | 0 | 4.25 | 4.19 | 13.01M |
| February 10, 2026 | 4.23 | 4.21 | 0 | 4.27 | 4.18 | 24.12M |
| February 09, 2026 | 4.19 | 4.21 | 0 | 4.23 | 4.16 | 19.07M |
| February 06, 2026 | 4.14 | 4.1 | 0 | 4.15 | 4.07 | 17.5M |
| February 05, 2026 | 4.15 | 4.14 | 0 | 4.18 | 4.07 | 16.3M |
| February 04, 2026 | 4.18 | 4.15 | 0 | 4.27 | 4.14 | 20.81M |
| February 03, 2026 | 4.05 | 4.18 | 0 | 4.24 | 4.05 | 31.41M |
| February 02, 2026 | 4.15 | 4.04 | 0 | 4.17 | 3.99 | 32.64M |
| January 30, 2026 | 4.23 | 4.15 | 0 | 4.24 | 4.06 | 30.15M |
| January 29, 2026 | 4.28 | 4.24 | 0 | 4.29 | 4.21 | 20.45M |
| January 28, 2026 | 4.28 | 4.29 | 0 | 4.32 | 4.2 | 26.26M |
| January 27, 2026 | 4.18 | 4.25 | 0 | 4.29 | 4.13 | 29.12M |
| January 26, 2026 | 4.35 | 4.16 | 0 | 4.38 | 4.15 | 48.08M |
| January 23, 2026 | 4.43 | 4.39 | 0 | 4.43 | 4.36 | 21.05M |
| January 22, 2026 | 4.3 | 4.41 | 0 | 4.43 | 4.29 | 45.11M |
| January 21, 2026 | 4.26 | 4.26 | 0 | 4.31 | 4.24 | 22.11M |
| January 20, 2026 | 4.39 | 4.26 | 0 | 4.4 | 4.21 | 36.46M |
| January 19, 2026 | 4.31 | 4.37 | 0 | 4.42 | 4.23 | 40.21M |
| January 16, 2026 | 4.38 | 4.3 | 0 | 4.4 | 4.27 | 22.06M |
| January 15, 2026 | 4.35 | 4.32 | 0 | 4.39 | 4.29 | 27.33M |
| January 14, 2026 | 4.43 | 4.35 | 0 | 4.47 | 4.31 | 60.59M |
| January 13, 2026 | 4.5 | 4.41 | 0 | 4.5 | 4.34 | 56.75M |
| January 12, 2026 | 4.57 | 4.48 | 0 | 4.59 | 4.46 | 90.51M |
| January 09, 2026 | 4.45 | 4.39 | 0 | 4.66 | 4.37 | 120.71M |
| January 08, 2026 | 4.17 | 4.42 | 0 | 4.43 | 4.17 | 104.72M |
| January 07, 2026 | 4.25 | 4.2 | 0 | 4.28 | 4.17 | 33.93M |
| January 06, 2026 | 4.2 | 4.25 | 0 | 4.3 | 4.15 | 60.86M |