AviChina Industry & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.960	3.970	3.810	3.820	3.475	13,926,200
2022-08-23	4.050	4.070	3.960	3.960	3.602	10,928,895
2022-08-22	3.980	4.070	3.950	4.060	3.693	11,637,000
2022-08-19	4.000	4.040	3.980	4.010	3.648	5,020,000
2022-08-18	3.980	4.040	3.970	3.990	3.629	6,259,734
2022-08-17	4.060	4.070	3.990	3.990	3.629	8,191,000
2022-08-16	4.090	4.100	4.020	4.050	3.684	9,127,000
2022-08-15	4.110	4.130	4.040	4.050	3.684	7,891,000
2022-08-12	4.160	4.220	4.090	4.110	3.739	9,799,000
2022-08-11	4.140	4.170	4.100	4.160	3.784	5,826,000
2022-08-10	4.190	4.190	4.080	4.100	3.730	7,026,000
2022-08-09	4.210	4.210	4.140	4.190	3.811	6,577,901
2022-08-08	4.170	4.250	4.140	4.210	3.830	7,184,000
2022-08-05	4.200	4.270	4.080	4.190	3.811	14,828,951
2022-08-04	4.300	4.300	4.180	4.200	3.821	14,147,087
2022-08-03	4.070	4.460	4.020	4.280	3.893	51,234,567
2022-08-02	4.090	4.250	3.910	4.020	3.657	34,393,796
2022-08-01	4.170	4.180	4.020	4.020	3.657	12,751,001
2022-07-29	4.220	4.220	4.110	4.190	3.811	9,185,000
2022-07-28	4.220	4.230	4.130	4.170	3.793	8,328,480
2022-07-27	4.250	4.250	4.150	4.210	3.830	4,865,000
2022-07-26	4.230	4.290	4.180	4.240	3.857	12,775,585
2022-07-25	4.320	4.360	4.230	4.240	3.857	3,163,000
2022-07-22	4.330	4.380	4.270	4.320	3.930	3,077,000
2022-07-21	4.340	4.380	4.300	4.340	3.948	5,092,069
2022-07-20	4.260	4.410	4.220	4.360	3.966	8,238,948
2022-07-19	4.240	4.290	4.210	4.230	3.848	6,025,022
2022-07-18	4.140	4.280	4.110	4.280	3.893	12,112,835
2022-07-15	4.300	4.300	4.090	4.140	3.766	12,269,500
2022-07-14	4.300	4.370	4.240	4.320	3.930	7,561,000
2022-07-13	4.360	4.410	4.310	4.320	3.930	3,160,940
2022-07-12	4.450	4.480	4.360	4.380	3.984	4,593,499
2022-07-11	4.590	4.590	4.410	4.490	4.084	4,863,385
2022-07-08	4.630	4.650	4.530	4.590	4.175	4,230,022
2022-07-07	4.500	4.640	4.420	4.610	4.193	11,775,967
2022-07-06	4.520	4.570	4.400	4.470	4.066	5,764,168
2022-07-05	4.500	4.580	4.480	4.520	4.112	6,256,000
2022-07-04	4.510	4.560	4.360	4.480	4.075	11,603,344
2022-06-30	4.460	4.530	4.420	4.490	4.084	9,631,456
2022-06-29	4.560	4.630	4.400	4.440	4.039	10,683,000
2022-06-28	4.600	4.680	4.540	4.600	4.184	15,708,000
2022-06-27	4.500	4.650	4.390	4.590	4.175	24,356,037
2022-06-24	4.370	4.500	4.330	4.490	4.084	26,704,612
2022-06-23	4.050	4.380	4.030	4.370	3.975	33,944,000
2022-06-22	4.190	4.190	4.010	4.010	3.648	7,759,000
2022-06-21	3.980	4.220	3.960	4.190	3.811	16,400,418
2022-06-20	4.050	4.090	3.860	3.970	3.611	25,831,123
2022-06-17	4.080	4.140	4.010	4.030	3.666	13,604,006
2022-06-16	4.220	4.230	4.040	4.080	3.711	25,212,835
2022-06-15	4.210	4.320	4.150	4.180	3.802	11,826,114
2022-06-14	4.300	4.300	4.100	4.230	3.848	12,702,041
2022-06-13	4.340	4.510	4.270	4.290	3.902	13,901,738
2022-06-10	4.220	4.400	4.220	4.340	3.948	7,057,763
2022-06-09	4.460	4.460	4.310	4.310	3.921	9,127,457
2022-06-08	4.370	4.470	4.330	4.450	4.048	9,783,496
2022-06-07	4.400	4.430	4.330	4.370	3.975	5,404,397
2022-06-06	4.410	4.450	4.320	4.400	4.002	6,155,400
2022-06-02	4.390	4.440	4.360	4.410	4.012	5,023,000
2022-06-01	4.500	4.500	4.360	4.420	4.021	6,531,000
2022-05-31	4.380	4.530	4.380	4.520	4.026	16,504,167

← NewerPage 18 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.