AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 3.550 | 3.550 | 3.470 | 3.480 | 3.166 | 8,544,990 |
| 2022-11-17 | 3.610 | 3.610 | 3.460 | 3.540 | 3.220 | 12,988,185 |
| 2022-11-16 | 3.720 | 3.790 | 3.580 | 3.600 | 3.275 | 21,889,626 |
| 2022-11-15 | 3.620 | 3.730 | 3.560 | 3.700 | 3.366 | 18,268,134 |
| 2022-11-14 | 3.630 | 3.690 | 3.560 | 3.600 | 3.275 | 21,911,620 |
| 2022-11-11 | 3.540 | 3.670 | 3.520 | 3.550 | 3.229 | 23,113,000 |
| 2022-11-10 | 3.600 | 3.600 | 3.460 | 3.480 | 3.166 | 14,056,000 |
| 2022-11-09 | 3.710 | 3.770 | 3.600 | 3.630 | 3.302 | 12,403,398 |
| 2022-11-08 | 3.720 | 3.740 | 3.580 | 3.660 | 3.329 | 10,247,839 |
| 2022-11-07 | 3.550 | 3.760 | 3.540 | 3.670 | 3.338 | 17,928,880 |
| 2022-11-04 | 3.490 | 3.610 | 3.470 | 3.580 | 3.257 | 13,826,930 |
| 2022-11-03 | 3.570 | 3.590 | 3.460 | 3.470 | 3.156 | 9,534,620 |
| 2022-11-02 | 3.450 | 3.580 | 3.420 | 3.530 | 3.211 | 11,976,000 |
| 2022-11-01 | 3.480 | 3.540 | 3.400 | 3.430 | 3.120 | 20,213,000 |
| 2022-10-31 | 3.540 | 3.550 | 3.390 | 3.440 | 3.129 | 17,593,000 |
| 2022-10-28 | 3.570 | 3.620 | 3.480 | 3.530 | 3.211 | 18,511,000 |
| 2022-10-27 | 3.530 | 3.600 | 3.490 | 3.570 | 3.247 | 12,499,000 |
| 2022-10-26 | 3.420 | 3.530 | 3.390 | 3.500 | 3.184 | 14,371,835 |
| 2022-10-25 | 3.470 | 3.520 | 3.310 | 3.420 | 3.111 | 19,095,835 |
| 2022-10-24 | 3.330 | 3.600 | 3.270 | 3.460 | 3.147 | 57,104,538 |
| 2022-10-21 | 3.320 | 3.320 | 3.250 | 3.290 | 2.993 | 5,634,128 |
| 2022-10-20 | 3.220 | 3.330 | 3.170 | 3.300 | 3.002 | 9,848,901 |
| 2022-10-19 | 3.330 | 3.370 | 3.230 | 3.250 | 2.956 | 9,821,571 |
| 2022-10-18 | 3.230 | 3.330 | 3.150 | 3.310 | 3.011 | 14,783,000 |
| 2022-10-17 | 3.090 | 3.320 | 3.080 | 3.170 | 2.884 | 18,479,000 |
| 2022-10-14 | 3.020 | 3.160 | 3.020 | 3.090 | 2.811 | 11,718,107 |
| 2022-10-13 | 3.000 | 3.080 | 2.970 | 3.000 | 2.729 | 7,885,497 |
| 2022-10-12 | 2.920 | 3.060 | 2.850 | 3.000 | 2.729 | 14,537,000 |
| 2022-10-11 | 2.960 | 2.980 | 2.910 | 2.950 | 2.683 | 5,422,330 |
| 2022-10-10 | 3.070 | 3.070 | 2.920 | 2.930 | 2.665 | 13,024,802 |
| 2022-10-07 | 3.140 | 3.140 | 3.020 | 3.050 | 2.774 | 4,544,000 |
| 2022-10-06 | 3.190 | 3.190 | 3.130 | 3.150 | 2.865 | 1,692,000 |
| 2022-10-05 | 3.120 | 3.210 | 3.110 | 3.190 | 2.902 | 4,832,443 |
| 2022-10-03 | 3.000 | 3.100 | 2.970 | 3.010 | 2.738 | 5,462,555 |
| 2022-09-30 | 3.080 | 3.080 | 2.960 | 3.040 | 2.765 | 6,094,782 |
| 2022-09-29 | 3.220 | 3.220 | 3.010 | 3.050 | 2.774 | 7,064,000 |
| 2022-09-28 | 3.300 | 3.310 | 3.150 | 3.160 | 2.874 | 12,143,956 |
| 2022-09-27 | 3.260 | 3.300 | 3.200 | 3.300 | 3.002 | 9,987,000 |
| 2022-09-26 | 3.320 | 3.330 | 3.220 | 3.250 | 2.956 | 10,586,780 |
| 2022-09-23 | 3.420 | 3.500 | 3.340 | 3.340 | 3.038 | 8,053,000 |
| 2022-09-22 | 3.440 | 3.490 | 3.400 | 3.450 | 3.138 | 6,089,538 |
| 2022-09-21 | 3.490 | 3.490 | 3.410 | 3.450 | 3.138 | 6,871,000 |
| 2022-09-20 | 3.530 | 3.540 | 3.450 | 3.480 | 3.166 | 6,966,000 |
| 2022-09-19 | 3.610 | 3.610 | 3.480 | 3.500 | 3.184 | 9,069,900 |
| 2022-09-16 | 3.640 | 3.700 | 3.570 | 3.580 | 3.257 | 7,691,901 |
| 2022-09-15 | 3.670 | 3.700 | 3.590 | 3.640 | 3.311 | 6,599,020 |
| 2022-09-14 | 3.670 | 3.680 | 3.630 | 3.650 | 3.320 | 5,319,527 |
| 2022-09-13 | 3.700 | 3.800 | 3.670 | 3.710 | 3.375 | 7,374,572 |
| 2022-09-09 | 3.600 | 3.680 | 3.600 | 3.660 | 3.329 | 6,837,066 |
| 2022-09-08 | 3.690 | 3.700 | 3.600 | 3.610 | 3.284 | 10,865,708 |
| 2022-09-07 | 3.700 | 3.740 | 3.640 | 3.680 | 3.348 | 12,808,000 |
| 2022-09-06 | 3.690 | 3.780 | 3.690 | 3.710 | 3.375 | 8,121,000 |
| 2022-09-05 | 3.700 | 3.740 | 3.640 | 3.670 | 3.338 | 11,280,418 |
| 2022-09-02 | 3.760 | 3.780 | 3.720 | 3.720 | 3.384 | 8,895,338 |
| 2022-09-01 | 3.810 | 3.880 | 3.760 | 3.770 | 3.429 | 8,129,000 |
| 2022-08-31 | 3.870 | 3.870 | 3.770 | 3.830 | 3.484 | 15,808,000 |
| 2022-08-30 | 3.890 | 3.930 | 3.850 | 3.890 | 3.539 | 5,570,476 |
| 2022-08-29 | 3.920 | 3.920 | 3.820 | 3.880 | 3.529 | 9,863,000 |
| 2022-08-26 | 3.950 | 4.010 | 3.910 | 3.940 | 3.584 | 5,012,500 |
| 2022-08-25 | 3.820 | 3.940 | 3.800 | 3.920 | 3.566 | 6,562,600 |
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.