AviChina Industry & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.000	3.020	2.920	2.940	2.940	11,530,000
2026-07-23	2.950	3.020	2.920	3.020	3.020	13,663,470
2026-07-22	2.960	2.990	2.930	2.940	2.940	10,003,967
2026-07-21	2.980	2.990	2.930	2.950	2.950	10,709,240
2026-07-20	2.910	2.970	2.890	2.970	2.970	17,130,840
2026-07-17	2.970	2.980	2.840	2.900	2.900	17,381,141
2026-07-16	2.930	2.970	2.920	2.950	2.950	11,563,373
2026-07-15	2.900	2.950	2.880	2.910	2.910	15,901,070
2026-07-14	2.900	2.900	2.810	2.900	2.900	22,515,316
2026-07-13	3.010	3.010	2.880	2.900	2.900	24,401,980
2026-07-10	2.920	3.150	2.890	2.980	2.980	71,368,602
2026-07-09	2.950	2.980	2.840	2.900	2.900	19,330,619
2026-07-08	2.920	2.990	2.900	2.950	2.950	18,792,000
2026-07-07	2.980	3.000	2.900	2.900	2.900	15,909,000
2026-07-06	2.980	3.000	2.930	2.980	2.980	15,055,887
2026-07-03	2.910	2.980	2.880	2.950	2.950	23,201,277
2026-07-02	2.910	2.960	2.860	2.880	2.880	9,792,780
2026-06-30	2.920	2.930	2.840	2.890	2.890	14,708,680
2026-06-29	2.840	2.940	2.820	2.910	2.910	24,679,832
2026-06-26	2.860	2.860	2.790	2.810	2.810	18,366,615
2026-06-25	2.870	2.900	2.830	2.850	2.850	16,606,301
2026-06-24	2.880	2.900	2.830	2.870	2.870	17,175,000
2026-06-23	2.940	2.950	2.870	2.880	2.880	20,998,000
2026-06-22	2.950	2.960	2.880	2.930	2.930	21,409,131
2026-06-18	3.020	3.030	2.940	2.940	2.940	38,552,312
2026-06-17	3.050	3.070	2.990	3.020	3.020	20,325,660
2026-06-16	3.090	3.100	3.030	3.050	3.050	19,446,311
2026-06-15	3.160	3.200	3.040	3.090	3.090	24,273,811
2026-06-12	3.090	3.210	3.090	3.140	3.140	35,250,488
2026-06-11	3.130	3.130	3.030	3.070	3.070	14,733,010
2026-06-10	3.070	3.140	3.010	3.130	3.130	24,146,000
2026-06-09	3.090	3.110	3.050	3.070	3.070	26,533,229
2026-06-08	3.160	3.160	3.080	3.100	3.100	23,329,223
2026-06-05	3.160	3.210	3.130	3.160	3.160	15,187,540
2026-06-04	3.170	3.200	3.130	3.150	3.150	14,194,690
2026-06-03	3.230	3.240	3.160	3.170	3.170	12,745,430
2026-06-02	3.200	3.250	3.160	3.210	3.210	20,975,789
2026-06-01	3.150	3.230	3.120	3.200	3.200	47,622,500
2026-05-29	3.140	3.180	3.070	3.130	3.130	184,726,703
2026-05-28	3.180	3.190	3.080	3.130	3.130	26,772,699
2026-05-27	3.220	3.240	3.130	3.160	3.160	12,255,900
2026-05-26	3.180	3.230	3.110	3.220	3.220	16,500,699
2026-05-22	3.200	3.250	3.170	3.190	3.190	20,465,789
2026-05-21	3.230	3.260	3.190	3.190	3.190	16,262,500
2026-05-20	3.310	3.310	3.260	3.280	3.203	16,778,000
2026-05-19	3.310	3.330	3.270	3.290	3.213	14,657,810
2026-05-18	3.330	3.340	3.250	3.310	3.233	26,828,000
2026-05-15	3.400	3.410	3.320	3.350	3.272	23,263,500
2026-05-14	3.560	3.560	3.390	3.390	3.311	34,316,748
2026-05-13	3.590	3.600	3.520	3.530	3.448	17,513,000
2026-05-12	3.580	3.630	3.540	3.570	3.487	16,901,114
2026-05-11	3.540	3.660	3.530	3.580	3.496	29,644,833
2026-05-08	3.490	3.540	3.430	3.520	3.438	23,066,185
2026-05-07	3.530	3.550	3.480	3.500	3.418	26,591,748
2026-05-06	3.480	3.510	3.460	3.510	3.428	20,909,500
2026-05-05	3.510	3.510	3.430	3.490	3.408	4,518,563
2026-05-04	3.500	3.530	3.460	3.510	3.428	4,838,650
2026-04-30	3.510	3.510	3.430	3.440	3.360	9,979,000
2026-04-29	3.460	3.510	3.440	3.510	3.428	8,496,000
2026-04-28	3.570	3.580	3.410	3.430	3.350	24,093,954

← NewerPage 2 of 21 · 1,229 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.