AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.730 | 4.050 | 3.670 | 4.000 | 3.720 | 37,410,969 |
| 2024-05-10 | 3.700 | 3.810 | 3.700 | 3.760 | 3.497 | 16,838,218 |
| 2024-05-09 | 3.510 | 3.750 | 3.500 | 3.720 | 3.460 | 27,971,838 |
| 2024-05-08 | 3.520 | 3.540 | 3.450 | 3.520 | 3.274 | 12,439,404 |
| 2024-05-07 | 3.440 | 3.530 | 3.420 | 3.500 | 3.255 | 13,794,000 |
| 2024-05-06 | 3.370 | 3.490 | 3.340 | 3.440 | 3.200 | 12,742,358 |
| 2024-05-03 | 3.340 | 3.390 | 3.320 | 3.350 | 3.116 | 3,396,500 |
| 2024-05-02 | 3.380 | 3.380 | 3.260 | 3.300 | 3.069 | 4,844,702 |
| 2024-04-30 | 3.430 | 3.470 | 3.350 | 3.380 | 3.144 | 9,895,000 |
| 2024-04-29 | 3.440 | 3.470 | 3.400 | 3.430 | 3.190 | 9,458,000 |
| 2024-04-26 | 3.370 | 3.450 | 3.360 | 3.430 | 3.190 | 10,369,451 |
| 2024-04-25 | 3.240 | 3.420 | 3.230 | 3.370 | 3.134 | 15,433,622 |
| 2024-04-24 | 3.220 | 3.270 | 3.210 | 3.270 | 3.041 | 7,017,000 |
| 2024-04-23 | 3.290 | 3.290 | 3.200 | 3.220 | 2.995 | 7,871,000 |
| 2024-04-22 | 3.240 | 3.320 | 3.220 | 3.270 | 3.041 | 12,450,024 |
| 2024-04-19 | 3.180 | 3.260 | 3.150 | 3.240 | 3.014 | 13,238,773 |
| 2024-04-18 | 3.130 | 3.210 | 3.110 | 3.160 | 2.939 | 13,054,709 |
| 2024-04-17 | 3.050 | 3.100 | 3.040 | 3.090 | 2.874 | 5,280,000 |
| 2024-04-16 | 3.090 | 3.090 | 3.030 | 3.030 | 2.818 | 5,485,500 |
| 2024-04-15 | 3.040 | 3.140 | 3.020 | 3.090 | 2.874 | 10,942,467 |
| 2024-04-12 | 3.060 | 3.080 | 3.010 | 3.040 | 2.828 | 9,364,564 |
| 2024-04-11 | 3.050 | 3.100 | 3.030 | 3.070 | 2.855 | 5,579,000 |
| 2024-04-10 | 3.060 | 3.100 | 3.060 | 3.060 | 2.846 | 5,485,521 |
| 2024-04-09 | 3.020 | 3.090 | 3.020 | 3.040 | 2.828 | 3,997,000 |
| 2024-04-08 | 3.010 | 3.070 | 3.010 | 3.010 | 2.800 | 6,551,000 |
| 2024-04-05 | 3.020 | 3.050 | 2.920 | 3.000 | 2.790 | 6,129,433 |
| 2024-04-03 | 3.130 | 3.130 | 3.040 | 3.070 | 2.855 | 9,563,000 |
| 2024-04-02 | 3.100 | 3.160 | 3.100 | 3.140 | 2.921 | 12,312,285 |
| 2024-03-28 | 3.010 | 3.110 | 2.990 | 3.080 | 2.865 | 12,679,101 |
| 2024-03-27 | 3.080 | 3.080 | 2.980 | 3.010 | 2.800 | 5,119,000 |
| 2024-03-26 | 3.130 | 3.160 | 3.040 | 3.060 | 2.846 | 9,050,000 |
| 2024-03-25 | 3.130 | 3.170 | 3.100 | 3.120 | 2.902 | 6,203,000 |
| 2024-03-22 | 3.250 | 3.250 | 3.120 | 3.160 | 2.939 | 10,088,000 |
| 2024-03-21 | 3.250 | 3.290 | 3.220 | 3.260 | 3.032 | 7,914,000 |
| 2024-03-20 | 3.330 | 3.330 | 3.230 | 3.250 | 3.023 | 9,423,148 |
| 2024-03-19 | 3.320 | 3.350 | 3.300 | 3.330 | 3.097 | 5,520,585 |
| 2024-03-18 | 3.290 | 3.380 | 3.230 | 3.350 | 3.116 | 11,969,832 |
| 2024-03-15 | 3.380 | 3.380 | 3.170 | 3.260 | 3.032 | 21,685,746 |
| 2024-03-14 | 3.430 | 3.440 | 3.320 | 3.380 | 3.144 | 12,063,000 |
| 2024-03-13 | 3.340 | 3.540 | 3.290 | 3.430 | 3.190 | 20,077,583 |
| 2024-03-12 | 3.230 | 3.360 | 3.220 | 3.330 | 3.097 | 12,122,696 |
| 2024-03-11 | 3.200 | 3.250 | 3.200 | 3.240 | 3.014 | 3,798,000 |
| 2024-03-08 | 3.150 | 3.210 | 3.150 | 3.200 | 2.976 | 3,021,000 |
| 2024-03-07 | 3.220 | 3.250 | 3.130 | 3.150 | 2.930 | 7,610,360 |
| 2024-03-06 | 3.140 | 3.240 | 3.130 | 3.220 | 2.995 | 6,247,000 |
| 2024-03-05 | 3.200 | 3.260 | 3.140 | 3.160 | 2.939 | 6,327,629 |
| 2024-03-04 | 3.230 | 3.250 | 3.160 | 3.200 | 2.976 | 4,510,900 |
| 2024-03-01 | 3.200 | 3.240 | 3.180 | 3.220 | 2.995 | 3,216,425 |
| 2024-02-29 | 3.160 | 3.230 | 3.150 | 3.210 | 2.986 | 8,960,766 |
| 2024-02-28 | 3.270 | 3.280 | 3.150 | 3.160 | 2.939 | 6,092,000 |
| 2024-02-27 | 3.210 | 3.270 | 3.190 | 3.270 | 3.041 | 7,131,080 |
| 2024-02-26 | 3.220 | 3.260 | 3.190 | 3.220 | 2.995 | 5,863,080 |
| 2024-02-23 | 3.230 | 3.250 | 3.170 | 3.220 | 2.995 | 7,419,000 |
| 2024-02-22 | 3.200 | 3.230 | 3.160 | 3.220 | 2.995 | 5,823,000 |
| 2024-02-21 | 3.130 | 3.250 | 3.130 | 3.190 | 2.967 | 8,971,550 |
| 2024-02-20 | 3.120 | 3.170 | 3.090 | 3.170 | 2.948 | 6,765,000 |
| 2024-02-19 | 3.170 | 3.170 | 3.080 | 3.100 | 2.883 | 6,271,000 |
| 2024-02-16 | 3.070 | 3.210 | 3.070 | 3.190 | 2.967 | 4,772,000 |
| 2024-02-15 | 3.050 | 3.080 | 3.010 | 3.060 | 2.846 | 1,133,000 |
| 2024-02-14 | 3.090 | 3.090 | 3.000 | 3.070 | 2.855 | 2,405,000 |
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.