AviChina Industry & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.850	4.950	4.810	4.900	4.365	14,392,950
2022-02-28	4.770	4.840	4.700	4.840	4.311	12,027,124
2022-02-25	4.740	4.850	4.700	4.790	4.267	13,652,766
2022-02-24	4.850	4.890	4.670	4.720	4.204	24,081,152
2022-02-23	4.700	4.840	4.630	4.820	4.293	13,341,036
2022-02-22	4.790	4.810	4.560	4.700	4.186	13,600,000
2022-02-21	4.740	4.770	4.660	4.730	4.213	9,138,500
2022-02-18	4.730	4.750	4.660	4.740	4.222	6,018,162
2022-02-17	4.660	4.760	4.640	4.730	4.213	11,145,000
2022-02-16	4.640	4.710	4.630	4.660	4.151	8,162,608
2022-02-15	4.660	4.750	4.580	4.640	4.133	13,975,000
2022-02-14	4.620	4.700	4.600	4.660	4.151	10,943,400
2022-02-11	4.750	4.790	4.590	4.620	4.115	15,708,000
2022-02-10	4.710	4.760	4.690	4.750	4.231	8,750,641
2022-02-09	4.620	4.690	4.570	4.660	4.151	10,013,000
2022-02-08	4.550	4.730	4.540	4.620	4.115	27,368,940
2022-02-07	4.560	4.620	4.500	4.510	4.017	14,335,000
2022-02-04	4.380	4.580	4.380	4.560	4.062	6,175,260
2022-01-31	4.430	4.470	4.350	4.380	3.901	3,283,000
2022-01-28	4.490	4.520	4.300	4.430	3.946	7,313,000
2022-01-27	4.690	4.710	4.380	4.480	3.990	24,653,000
2022-01-26	4.710	4.770	4.660	4.690	4.178	12,000,000
2022-01-25	4.800	4.850	4.650	4.690	4.178	17,897,685
2022-01-24	4.830	4.840	4.710	4.740	4.222	33,489,018
2022-01-21	5.170	5.170	4.790	4.820	4.293	69,149,000
2022-01-20	5.320	5.320	5.130	5.170	4.605	24,842,000
2022-01-19	5.460	5.460	5.270	5.290	4.712	8,846,529
2022-01-18	5.390	5.530	5.300	5.460	4.863	10,307,802
2022-01-17	5.290	5.380	5.230	5.370	4.783	6,819,179
2022-01-14	5.230	5.370	5.210	5.290	4.712	9,059,430
2022-01-13	5.320	5.400	5.250	5.250	4.676	7,390,751
2022-01-12	5.260	5.380	5.230	5.360	4.774	9,710,802
2022-01-11	5.270	5.300	5.170	5.260	4.685	11,945,800
2022-01-10	5.490	5.490	5.160	5.320	4.739	24,399,383
2022-01-07	5.520	5.570	5.350	5.400	4.810	10,041,166
2022-01-06	5.440	5.510	5.360	5.490	4.890	10,979,937
2022-01-05	5.670	5.670	5.330	5.440	4.846	19,439,236
2022-01-04	5.500	5.720	5.500	5.660	5.042	29,991,500
2022-01-03	5.400	5.570	5.350	5.530	4.926	9,279,272
2021-12-31	5.380	5.630	5.350	5.390	4.801	7,906,000
2021-12-30	5.230	5.340	5.210	5.310	4.730	4,307,934
2021-12-29	5.230	5.270	5.180	5.200	4.632	2,254,000
2021-12-28	5.250	5.350	5.180	5.260	4.685	11,509,000
2021-12-24	5.230	5.250	5.140	5.230	4.659	3,063,178
2021-12-23	5.110	5.220	5.030	5.170	4.605	6,012,197
2021-12-22	5.100	5.170	5.080	5.110	4.552	4,502,193
2021-12-21	5.050	5.140	5.000	5.100	4.543	9,288,967
2021-12-20	5.180	5.190	5.030	5.060	4.507	12,670,000
2021-12-17	5.240	5.330	5.140	5.150	4.587	16,470,500
2021-12-16	5.160	5.230	5.110	5.210	4.641	5,873,778
2021-12-15	5.210	5.280	5.100	5.150	4.587	12,890,349
2021-12-14	5.400	5.480	5.270	5.310	4.730	10,994,267
2021-12-13	5.440	5.480	5.330	5.400	4.810	10,522,034
2021-12-10	5.260	5.430	5.250	5.390	4.801	12,197,908
2021-12-09	5.280	5.380	5.230	5.340	4.757	12,989,000
2021-12-08	5.270	5.360	5.250	5.310	4.730	8,111,000
2021-12-07	5.380	5.380	5.110	5.270	4.694	18,923,320
2021-12-06	5.200	5.560	5.190	5.300	4.721	26,474,835
2021-12-03	5.060	5.250	5.040	5.230	4.659	17,071,131
2021-12-02	5.100	5.140	5.010	5.060	4.507	10,734,637

← NewerPage 20 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.