AviChina Industry & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.350	4.350	4.220	4.240	3.857	7,018,000
2023-05-18	4.340	4.430	4.320	4.370	3.975	7,914,000
2023-05-17	4.300	4.450	4.270	4.300	3.911	12,577,000
2023-05-16	4.330	4.390	4.280	4.320	3.930	6,088,702
2023-05-15	4.250	4.360	4.200	4.330	3.939	11,559,000
2023-05-12	4.400	4.420	4.240	4.240	3.857	11,297,000
2023-05-11	4.580	4.600	4.360	4.390	3.993	16,132,420
2023-05-10	4.330	4.660	4.290	4.570	4.157	41,893,000
2023-05-09	4.500	4.520	4.250	4.300	3.911	19,660,460
2023-05-08	4.300	4.480	4.290	4.450	4.048	18,482,408
2023-05-05	4.370	4.430	4.250	4.270	3.884	11,471,000
2023-05-04	4.300	4.360	4.280	4.350	3.957	9,761,000
2023-05-03	4.340	4.340	4.260	4.310	3.921	1,947,000
2023-05-02	4.300	4.420	4.270	4.350	3.957	9,279,000
2023-04-28	4.140	4.280	4.140	4.230	3.848	11,858,000
2023-04-27	4.100	4.160	4.060	4.130	3.757	5,005,937
2023-04-26	4.060	4.140	4.020	4.110	3.739	6,881,320
2023-04-25	4.220	4.250	4.030	4.040	3.675	15,229,000
2023-04-24	4.270	4.270	4.140	4.220	3.839	14,427,640
2023-04-21	4.080	4.440	4.080	4.260	3.875	34,652,000
2023-04-20	4.090	4.130	4.060	4.090	3.720	8,478,000
2023-04-19	4.130	4.140	4.050	4.060	3.693	8,252,040
2023-04-18	4.140	4.190	4.090	4.130	3.757	7,782,840
2023-04-17	4.060	4.180	4.060	4.140	3.766	14,743,000
2023-04-14	4.060	4.110	4.050	4.080	3.711	6,621,000
2023-04-13	4.200	4.200	4.030	4.060	3.693	22,577,064
2023-04-12	4.160	4.240	4.140	4.200	3.821	8,977,000
2023-04-11	4.160	4.160	4.080	4.160	3.784	9,412,000
2023-04-06	4.180	4.180	4.060	4.120	3.748	6,936,000
2023-04-04	4.130	4.180	4.080	4.160	3.784	9,209,940
2023-04-03	4.120	4.160	4.070	4.130	3.757	9,207,000
2023-03-31	4.130	4.200	4.110	4.120	3.748	7,732,000
2023-03-30	4.150	4.170	4.110	4.130	3.757	5,108,000
2023-03-29	4.180	4.210	4.100	4.140	3.766	7,368,000
2023-03-28	4.160	4.220	4.140	4.150	3.775	6,929,000
2023-03-27	4.240	4.250	4.140	4.170	3.793	7,703,944
2023-03-24	4.340	4.340	4.220	4.260	3.875	8,814,000
2023-03-23	4.320	4.350	4.270	4.340	3.948	9,352,002
2023-03-22	4.310	4.350	4.230	4.330	3.939	10,998,880
2023-03-21	4.230	4.410	4.230	4.300	3.911	29,057,982
2023-03-20	4.210	4.240	4.080	4.130	3.757	16,617,998
2023-03-17	4.120	4.240	4.090	4.220	3.839	27,088,892
2023-03-16	4.220	4.280	4.060	4.070	3.702	23,179,000
2023-03-15	4.260	4.330	4.240	4.260	3.875	10,968,820
2023-03-14	4.380	4.380	4.160	4.220	3.839	19,517,680
2023-03-13	4.300	4.410	4.260	4.380	3.984	23,042,560
2023-03-10	4.400	4.520	4.310	4.350	3.957	33,608,000
2023-03-09	4.340	4.530	4.280	4.460	4.057	39,081,000
2023-03-08	4.290	4.380	4.240	4.350	3.957	28,763,000
2023-03-07	4.270	4.490	4.270	4.350	3.957	54,835,326
2023-03-06	4.130	4.320	4.130	4.270	3.884	43,547,251
2023-03-03	3.890	4.120	3.850	4.090	3.720	32,132,241
2023-03-02	3.850	3.890	3.840	3.860	3.511	5,436,000
2023-03-01	3.750	3.870	3.750	3.850	3.502	7,869,000
2023-02-28	3.820	3.830	3.730	3.740	3.402	10,143,000
2023-02-27	3.880	3.880	3.780	3.800	3.457	9,200,299
2023-02-24	3.840	3.870	3.810	3.860	3.511	9,474,000
2023-02-23	3.950	3.960	3.840	3.840	3.493	14,622,924
2023-02-22	4.050	4.070	3.900	3.940	3.584	17,300,580
2023-02-21	4.000	4.150	3.980	4.050	3.684	20,237,000

← NewerPage 15 of 21 · 1,232 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.