AviChina Industry & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	3.170	3.190	3.065	3.080	3.080	16,731,022
2026-10-16	3.050	3.195	3.050	3.165	3.165	26,471,000
2026-10-15	3.045	3.050	2.995	3.035	3.035	12,266,000
2026-10-14	3.080	3.135	3.055	3.065	3.065	12,305,400
2026-10-13	3.020	3.105	2.985	3.070	3.070	16,090,000
2026-10-12	3.045	3.085	3.010	3.020	3.020	8,234,000
2026-10-09	3.060	3.095	3.005	3.015	3.015	14,872,000
2026-10-08	3.120	3.170	3.055	3.055	3.055	15,233,247
2026-10-07	3.080	3.080	3.035	3.060	3.060	2,564,000
2026-10-06	3.055	3.085	3.040	3.045	3.045	5,097,100
2026-10-05	3.090	3.090	3.035	3.055	3.055	4,873,268
2026-10-02	3.180	3.205	3.065	3.100	3.100	6,608,000
2026-09-30	3.115	3.250	3.085	3.230	3.230	40,277,000
2026-09-29	2.975	3.130	2.950	3.105	3.105	50,990,648
2026-09-28	2.945	2.995	2.915	2.975	2.975	11,091,000
2026-09-25	2.990	2.990	2.840	2.910	2.910	4,345,000
2026-09-24	2.970	3.010	2.915	2.935	2.935	19,661,000
2026-09-23	2.980	3.020	2.940	2.985	2.985	18,292,000
2026-09-22	2.905	3.030	2.905	2.980	2.980	31,670,000
2026-09-21	2.840	2.940	2.830	2.935	2.935	29,487,000
2026-09-18	2.840	2.865	2.820	2.820	2.820	11,573,028
2026-09-17	2.830	2.895	2.800	2.830	2.830	8,941,180
2026-09-16	2.800	2.850	2.775	2.845	2.845	14,438,000
2026-09-15	2.900	2.900	2.800	2.805	2.805	20,958,000
2026-09-14	2.910	2.950	2.870	2.870	2.870	11,092,000
2026-09-11	2.985	2.985	2.910	2.920	2.920	22,078,176
2026-09-10	3.020	3.020	2.970	2.985	2.985	24,888,000
2026-09-09	3.000	3.035	2.965	3.020	3.020	17,649,000
2026-09-08	2.980	3.015	2.975	2.985	2.985	6,825,000
2026-09-07	2.985	3.010	2.940	2.980	2.980	10,954,000
2026-09-04	2.930	2.995	2.905	2.980	2.980	19,815,000
2026-09-03	2.885	2.940	2.885	2.900	2.900	10,591,334
2026-09-02	2.895	2.920	2.850	2.890	2.890	15,306,000
2026-09-01	2.910	2.915	2.885	2.895	2.895	7,619,000
2026-08-31	2.950	2.950	2.890	2.915	2.915	10,834,000
2026-08-28	2.885	2.965	2.875	2.950	2.950	14,058,000
2026-08-27	2.915	2.960	2.875	2.885	2.885	12,441,000
2026-08-26	2.940	2.950	2.885	2.900	2.900	7,700,000
2026-08-25	2.895	2.915	2.870	2.910	2.910	6,852,030
2026-08-24	2.965	2.965	2.880	2.890	2.890	12,467,990
2026-08-21	2.950	2.965	2.930	2.960	2.960	4,573,000
2026-08-20	2.950	2.960	2.915	2.935	2.935	6,659,000
2026-08-19	2.985	3.000	2.910	2.920	2.920	10,789,340
2026-08-18	3.020	3.020	2.955	2.965	2.965	8,918,365
2026-08-17	2.975	3.030	2.975	3.020	3.020	5,716,000
2026-08-14	3.010	3.010	2.965	2.980	2.980	10,342,408
2026-08-13	3.005	3.040	2.970	2.980	2.980	7,285,000
2026-08-12	2.965	3.005	2.945	3.000	3.000	12,080,000
2026-08-11	3.050	3.050	2.970	2.970	2.970	18,647,000
2026-08-10	3.015	3.080	3.010	3.080	3.080	15,249,000
2026-08-07	3.010	3.020	2.970	3.010	3.010	7,115,000
2026-08-06	3.040	3.040	2.970	2.995	2.995	8,823,950
2026-08-05	3.050	3.055	3.010	3.035	3.035	13,550,000
2026-08-04	3.050	3.070	3.005	3.015	3.015	8,074,640
2026-08-03	3.020	3.055	3.000	3.050	3.050	10,196,035
2026-07-31	2.990	3.020	2.980	3.010	3.010	12,114,000
2026-07-30	3.000	3.030	2.950	3.000	3.000	11,284,710
2026-07-29	2.930	3.000	2.920	3.000	3.000	14,601,690
2026-07-28	2.960	2.960	2.870	2.900	2.900	12,306,960
2026-07-27	2.930	2.970	2.920	2.960	2.960	8,116,540

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0761 HKD
2025-05-22	0.0879 HKD
2024-05-29	0.0967 HKD
2023-05-24	0.0902 HKD
2022-06-01	0.0940 HKD
2021-06-02	0.0604 HKD
2020-05-27	0.0328 HKD
2019-05-22	0.0345 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.