AviChina Industry & Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	5.140	5.220	5.100	5.100	4.543	14,291,936
2021-11-30	5.300	5.430	5.130	5.140	4.578	31,681,172
2021-11-29	5.240	5.430	5.230	5.300	4.721	10,080,366
2021-11-26	5.370	5.450	5.280	5.300	4.721	16,081,000
2021-11-25	5.300	5.370	5.290	5.370	4.783	7,439,247
2021-11-24	5.380	5.390	5.270	5.300	4.721	9,447,785
2021-11-23	5.520	5.550	5.330	5.350	4.765	18,806,932
2021-11-22	5.580	5.600	5.430	5.520	4.917	14,385,247
2021-11-19	5.600	5.640	5.500	5.580	4.970	12,047,316
2021-11-18	5.480	5.620	5.470	5.570	4.961	14,176,379
2021-11-17	5.460	5.620	5.420	5.590	4.979	17,095,901
2021-11-16	5.430	5.680	5.410	5.460	4.863	37,071,307
2021-11-15	5.580	5.590	5.410	5.470	4.872	16,462,030
2021-11-12	5.360	5.630	5.340	5.580	4.970	34,045,535
2021-11-11	5.390	5.410	5.260	5.350	4.765	17,200,810
2021-11-10	5.390	5.490	5.310	5.390	4.801	18,234,465
2021-11-09	5.180	5.480	5.160	5.390	4.801	29,196,422
2021-11-08	5.080	5.220	5.080	5.180	4.614	11,739,000
2021-11-05	5.140	5.210	5.060	5.080	4.525	16,346,141
2021-11-04	5.090	5.180	5.060	5.170	4.605	11,253,399
2021-11-03	5.200	5.220	5.030	5.080	4.525	23,868,508
2021-11-02	4.990	5.300	4.980	5.240	4.667	58,915,000
2021-11-01	4.990	5.020	4.890	4.950	4.409	23,478,301
2021-10-29	4.820	5.000	4.820	4.960	4.418	23,072,822
2021-10-28	4.860	4.940	4.780	4.820	4.293	10,761,000
2021-10-27	4.890	5.000	4.770	4.860	4.329	21,070,000
2021-10-26	5.010	5.020	4.820	4.850	4.320	9,738,880
2021-10-25	4.860	4.980	4.800	4.940	4.400	10,604,948
2021-10-22	4.850	4.900	4.790	4.850	4.320	17,028,472

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.