AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 3.910 | 4.000 | 3.880 | 3.980 | 3.620 | 8,565,000 |
| 2023-02-17 | 3.890 | 3.950 | 3.890 | 3.910 | 3.557 | 7,175,520 |
| 2023-02-16 | 3.940 | 4.010 | 3.870 | 3.890 | 3.539 | 16,761,002 |
| 2023-02-15 | 3.960 | 3.980 | 3.880 | 3.910 | 3.557 | 10,061,000 |
| 2023-02-14 | 3.980 | 4.000 | 3.870 | 3.960 | 3.602 | 16,474,000 |
| 2023-02-13 | 3.900 | 4.020 | 3.850 | 3.960 | 3.602 | 13,157,000 |
| 2023-02-10 | 3.990 | 3.990 | 3.860 | 3.890 | 3.539 | 15,731,000 |
| 2023-02-09 | 3.910 | 3.990 | 3.900 | 3.980 | 3.620 | 13,046,241 |
| 2023-02-08 | 4.010 | 4.030 | 3.890 | 3.910 | 3.557 | 12,691,289 |
| 2023-02-07 | 4.040 | 4.070 | 3.980 | 4.000 | 3.639 | 8,122,483 |
| 2023-02-06 | 4.080 | 4.090 | 3.970 | 4.040 | 3.675 | 17,257,000 |
| 2023-02-03 | 4.150 | 4.180 | 4.030 | 4.110 | 3.739 | 16,154,656 |
| 2023-02-02 | 4.330 | 4.350 | 4.100 | 4.120 | 3.748 | 29,058,000 |
| 2023-02-01 | 4.100 | 4.230 | 4.080 | 4.220 | 3.839 | 25,804,220 |
| 2023-01-31 | 4.290 | 4.300 | 4.030 | 4.070 | 3.702 | 38,838,280 |
| 2023-01-30 | 4.280 | 4.390 | 4.130 | 4.260 | 3.875 | 50,388,400 |
| 2023-01-27 | 4.130 | 4.250 | 4.130 | 4.180 | 3.802 | 9,481,998 |
| 2023-01-26 | 4.060 | 4.140 | 4.030 | 4.120 | 3.748 | 9,789,360 |
| 2023-01-20 | 3.970 | 4.020 | 3.910 | 4.010 | 3.648 | 5,782,938 |
| 2023-01-19 | 3.910 | 4.010 | 3.880 | 3.940 | 3.584 | 6,946,536 |
| 2023-01-18 | 3.970 | 3.990 | 3.880 | 3.920 | 3.566 | 12,244,000 |
| 2023-01-17 | 3.980 | 4.020 | 3.900 | 3.970 | 3.611 | 15,308,998 |
| 2023-01-16 | 4.000 | 4.110 | 3.920 | 3.960 | 3.602 | 33,653,996 |
| 2023-01-13 | 3.730 | 3.980 | 3.680 | 3.960 | 3.602 | 34,887,698 |
| 2023-01-12 | 3.860 | 3.960 | 3.660 | 3.700 | 3.366 | 36,954,000 |
| 2023-01-11 | 3.700 | 3.830 | 3.660 | 3.720 | 3.384 | 25,134,998 |
| 2023-01-10 | 3.750 | 3.840 | 3.660 | 3.690 | 3.357 | 16,999,000 |
| 2023-01-09 | 3.740 | 3.780 | 3.660 | 3.710 | 3.375 | 17,386,025 |
| 2023-01-06 | 3.660 | 3.740 | 3.650 | 3.720 | 3.384 | 15,058,173 |
| 2023-01-05 | 3.670 | 3.740 | 3.620 | 3.640 | 3.311 | 12,107,998 |
| 2023-01-04 | 3.630 | 3.680 | 3.580 | 3.640 | 3.311 | 13,797,000 |
| 2023-01-03 | 3.530 | 3.650 | 3.450 | 3.630 | 3.302 | 18,146,577 |
| 2022-12-30 | 3.450 | 3.520 | 3.450 | 3.510 | 3.193 | 10,862,820 |
| 2022-12-29 | 3.440 | 3.460 | 3.400 | 3.430 | 3.120 | 5,135,000 |
| 2022-12-28 | 3.390 | 3.540 | 3.390 | 3.440 | 3.129 | 18,492,000 |
| 2022-12-23 | 3.390 | 3.400 | 3.320 | 3.340 | 3.038 | 13,380,000 |
| 2022-12-22 | 3.450 | 3.500 | 3.360 | 3.410 | 3.102 | 14,355,500 |
| 2022-12-21 | 3.460 | 3.470 | 3.380 | 3.440 | 3.129 | 8,801,000 |
| 2022-12-20 | 3.490 | 3.490 | 3.370 | 3.450 | 3.138 | 12,483,874 |
| 2022-12-19 | 3.630 | 3.640 | 3.460 | 3.490 | 3.175 | 14,015,680 |
| 2022-12-16 | 3.600 | 3.620 | 3.550 | 3.590 | 3.266 | 7,741,740 |
| 2022-12-15 | 3.640 | 3.660 | 3.530 | 3.600 | 3.275 | 12,560,590 |
| 2022-12-14 | 3.630 | 3.650 | 3.550 | 3.610 | 3.284 | 9,971,371 |
| 2022-12-13 | 3.600 | 3.650 | 3.520 | 3.630 | 3.302 | 20,917,540 |
| 2022-12-12 | 3.730 | 3.730 | 3.570 | 3.610 | 3.284 | 20,920,541 |
| 2022-12-09 | 3.790 | 3.800 | 3.670 | 3.730 | 3.393 | 20,012,598 |
| 2022-12-08 | 3.700 | 3.760 | 3.650 | 3.730 | 3.393 | 18,781,000 |
| 2022-12-07 | 3.700 | 3.880 | 3.650 | 3.660 | 3.329 | 41,005,218 |
| 2022-12-06 | 3.660 | 3.790 | 3.630 | 3.680 | 3.348 | 23,924,322 |
| 2022-12-05 | 3.560 | 3.740 | 3.550 | 3.680 | 3.348 | 24,119,848 |
| 2022-12-02 | 3.650 | 3.650 | 3.520 | 3.520 | 3.202 | 10,674,706 |
| 2022-12-01 | 3.700 | 3.720 | 3.600 | 3.620 | 3.293 | 14,848,128 |
| 2022-11-30 | 3.540 | 3.700 | 3.540 | 3.660 | 3.329 | 21,766,303 |
| 2022-11-29 | 3.420 | 3.570 | 3.390 | 3.550 | 3.229 | 19,330,743 |
| 2022-11-28 | 3.360 | 3.410 | 3.280 | 3.410 | 3.102 | 12,385,000 |
| 2022-11-25 | 3.520 | 3.520 | 3.400 | 3.420 | 3.111 | 23,496,000 |
| 2022-11-24 | 3.550 | 3.590 | 3.510 | 3.530 | 3.211 | 8,487,000 |
| 2022-11-23 | 3.540 | 3.670 | 3.530 | 3.560 | 3.238 | 13,457,000 |
| 2022-11-22 | 3.460 | 3.620 | 3.430 | 3.570 | 3.247 | 20,932,276 |
| 2022-11-21 | 3.480 | 3.480 | 3.420 | 3.470 | 3.156 | 6,436,453 |
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.