AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.070 | 3.110 | 3.010 | 3.100 | 2.883 | 1,981,538 |
| 2024-02-08 | 2.930 | 3.110 | 2.930 | 3.080 | 2.865 | 18,969,614 |
| 2024-02-07 | 2.930 | 2.990 | 2.900 | 2.910 | 2.707 | 6,602,388 |
| 2024-02-06 | 2.790 | 2.940 | 2.790 | 2.930 | 2.725 | 7,132,000 |
| 2024-02-05 | 2.870 | 2.870 | 2.720 | 2.790 | 2.595 | 9,704,000 |
| 2024-02-02 | 2.930 | 2.990 | 2.840 | 2.880 | 2.679 | 8,248,680 |
| 2024-02-01 | 2.860 | 2.980 | 2.860 | 2.930 | 2.725 | 8,734,000 |
| 2024-01-31 | 2.900 | 3.000 | 2.850 | 2.890 | 2.688 | 9,606,000 |
| 2024-01-30 | 3.010 | 3.010 | 2.900 | 2.910 | 2.707 | 7,418,720 |
| 2024-01-29 | 3.030 | 3.080 | 3.000 | 3.030 | 2.818 | 9,770,000 |
| 2024-01-26 | 3.080 | 3.080 | 2.970 | 2.980 | 2.772 | 7,547,310 |
| 2024-01-25 | 2.900 | 3.080 | 2.870 | 3.060 | 2.846 | 17,948,580 |
| 2024-01-24 | 2.840 | 2.900 | 2.750 | 2.880 | 2.679 | 14,410,560 |
| 2024-01-23 | 2.790 | 2.860 | 2.750 | 2.830 | 2.632 | 8,859,000 |
| 2024-01-22 | 2.930 | 2.930 | 2.750 | 2.770 | 2.576 | 14,921,000 |
| 2024-01-19 | 2.960 | 2.980 | 2.890 | 2.920 | 2.716 | 7,519,000 |
| 2024-01-18 | 2.890 | 2.980 | 2.880 | 2.950 | 2.744 | 10,458,000 |
| 2024-01-17 | 2.990 | 2.990 | 2.880 | 2.910 | 2.707 | 14,723,390 |
| 2024-01-16 | 3.080 | 3.110 | 2.990 | 2.990 | 2.781 | 10,359,000 |
| 2024-01-15 | 3.170 | 3.170 | 3.040 | 3.080 | 2.865 | 12,790,000 |
| 2024-01-12 | 3.200 | 3.200 | 3.120 | 3.140 | 2.921 | 7,301,240 |
| 2024-01-11 | 3.160 | 3.220 | 3.140 | 3.170 | 2.948 | 6,590,000 |
| 2024-01-10 | 3.180 | 3.210 | 3.140 | 3.160 | 2.939 | 4,902,037 |
| 2024-01-09 | 3.210 | 3.280 | 3.180 | 3.180 | 2.958 | 5,551,000 |
| 2024-01-08 | 3.310 | 3.330 | 3.170 | 3.180 | 2.958 | 6,492,600 |
| 2024-01-05 | 3.340 | 3.370 | 3.300 | 3.320 | 3.088 | 4,747,000 |
| 2024-01-04 | 3.380 | 3.380 | 3.320 | 3.370 | 3.134 | 3,611,000 |
| 2024-01-03 | 3.390 | 3.400 | 3.350 | 3.380 | 3.144 | 4,758,000 |
| 2024-01-02 | 3.360 | 3.400 | 3.320 | 3.390 | 3.153 | 6,855,294 |
| 2023-12-29 | 3.310 | 3.360 | 3.270 | 3.350 | 3.116 | 6,145,040 |
| 2023-12-28 | 3.230 | 3.310 | 3.190 | 3.300 | 3.069 | 11,824,000 |
| 2023-12-27 | 3.300 | 3.340 | 3.180 | 3.210 | 2.986 | 14,518,000 |
| 2023-12-22 | 3.280 | 3.340 | 3.230 | 3.280 | 3.051 | 7,312,000 |
| 2023-12-21 | 3.240 | 3.270 | 3.220 | 3.270 | 3.041 | 5,166,000 |
| 2023-12-20 | 3.220 | 3.310 | 3.220 | 3.250 | 3.023 | 4,356,000 |
| 2023-12-19 | 3.290 | 3.290 | 3.220 | 3.220 | 2.995 | 4,966,000 |
| 2023-12-18 | 3.370 | 3.370 | 3.270 | 3.290 | 3.060 | 4,548,880 |
| 2023-12-15 | 3.340 | 3.420 | 3.340 | 3.370 | 3.134 | 7,164,083 |
| 2023-12-14 | 3.370 | 3.380 | 3.320 | 3.350 | 3.116 | 3,783,000 |
| 2023-12-13 | 3.330 | 3.380 | 3.290 | 3.350 | 3.116 | 3,880,000 |
| 2023-12-12 | 3.280 | 3.340 | 3.280 | 3.340 | 3.107 | 2,992,000 |
| 2023-12-11 | 3.300 | 3.310 | 3.220 | 3.290 | 3.060 | 4,159,000 |
| 2023-12-08 | 3.370 | 3.370 | 3.280 | 3.310 | 3.079 | 9,622,000 |
| 2023-12-07 | 3.390 | 3.390 | 3.340 | 3.370 | 3.134 | 6,382,000 |
| 2023-12-06 | 3.400 | 3.440 | 3.360 | 3.420 | 3.181 | 4,776,560 |
| 2023-12-05 | 3.470 | 3.470 | 3.380 | 3.400 | 3.162 | 4,056,000 |
| 2023-12-04 | 3.500 | 3.500 | 3.450 | 3.480 | 3.237 | 3,290,800 |
| 2023-12-01 | 3.510 | 3.510 | 3.460 | 3.480 | 3.237 | 3,515,418 |
| 2023-11-30 | 3.500 | 3.560 | 3.450 | 3.540 | 3.293 | 6,756,110 |
| 2023-11-29 | 3.640 | 3.640 | 3.490 | 3.490 | 3.246 | 6,686,000 |
| 2023-11-28 | 3.630 | 3.660 | 3.590 | 3.660 | 3.404 | 4,159,000 |
| 2023-11-27 | 3.660 | 3.660 | 3.580 | 3.620 | 3.367 | 4,458,511 |
| 2023-11-24 | 3.650 | 3.650 | 3.600 | 3.650 | 3.395 | 4,411,612 |
| 2023-11-23 | 3.610 | 3.650 | 3.540 | 3.650 | 3.395 | 4,436,666 |
| 2023-11-22 | 3.620 | 3.620 | 3.580 | 3.600 | 3.348 | 2,727,000 |
| 2023-11-21 | 3.650 | 3.670 | 3.590 | 3.610 | 3.358 | 3,854,554 |
| 2023-11-20 | 3.600 | 3.660 | 3.550 | 3.630 | 3.376 | 5,205,000 |
| 2023-11-17 | 3.600 | 3.600 | 3.540 | 3.580 | 3.330 | 3,599,668 |
| 2023-11-16 | 3.650 | 3.680 | 3.600 | 3.620 | 3.367 | 2,744,495 |
| 2023-11-15 | 3.600 | 3.680 | 3.600 | 3.670 | 3.414 | 7,198,000 |
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.