AviChina Industry & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.600	3.660	3.580	3.590	3.506	12,276,000
2026-04-24	3.630	3.650	3.570	3.640	3.555	11,802,513
2026-04-23	3.620	3.650	3.590	3.640	3.555	12,655,197
2026-04-22	3.700	3.700	3.600	3.630	3.545	17,751,047
2026-04-21	3.720	3.720	3.660	3.710	3.623	14,100,000
2026-04-20	3.630	3.700	3.590	3.690	3.604	23,166,000
2026-04-17	3.570	3.620	3.530	3.600	3.516	20,201,578
2026-04-16	3.570	3.580	3.530	3.570	3.487	17,615,000
2026-04-15	3.530	3.600	3.520	3.550	3.467	25,702,500
2026-04-14	3.500	3.530	3.470	3.500	3.418	14,827,310
2026-04-13	3.500	3.530	3.420	3.490	3.408	14,649,122
2026-04-10	3.490	3.540	3.490	3.510	3.428	17,520,117
2026-04-09	3.500	3.510	3.450	3.490	3.408	11,281,600
2026-04-08	3.450	3.530	3.450	3.510	3.428	25,839,900
2026-04-02	3.400	3.410	3.370	3.400	3.321	17,631,600
2026-04-01	3.390	3.410	3.340	3.410	3.330	22,042,300
2026-03-31	3.360	3.390	3.290	3.320	3.242	36,558,293
2026-03-30	3.380	3.420	3.320	3.340	3.262	47,896,628
2026-03-27	3.450	3.490	3.420	3.480	3.399	18,235,752
2026-03-26	3.600	3.610	3.440	3.450	3.369	23,441,142
2026-03-25	3.520	3.600	3.520	3.600	3.516	34,745,600
2026-03-24	3.490	3.520	3.430	3.510	3.428	31,885,260
2026-03-23	3.510	3.540	3.410	3.450	3.369	31,647,054
2026-03-20	3.640	3.670	3.530	3.560	3.477	39,490,600
2026-03-19	3.760	3.760	3.630	3.650	3.565	24,524,000
2026-03-18	3.780	3.800	3.720	3.780	3.692	22,414,811
2026-03-17	3.810	3.850	3.760	3.780	3.692	22,739,000
2026-03-16	3.860	3.880	3.770	3.800	3.711	33,939,345
2026-03-13	3.930	3.950	3.850	3.860	3.770	34,397,000
2026-03-12	4.010	4.010	3.950	3.960	3.867	18,902,970
2026-03-11	4.040	4.050	3.970	3.990	3.897	21,973,000
2026-03-10	3.990	4.070	3.960	4.030	3.936	25,258,000
2026-03-09	4.030	4.030	3.930	3.960	3.867	37,805,170
2026-03-06	4.040	4.170	4.010	4.060	3.965	32,836,000
2026-03-05	4.120	4.140	4.020	4.040	3.946	26,897,000
2026-03-04	3.980	4.110	3.950	4.080	3.985	51,589,432
2026-03-03	4.250	4.250	3.960	3.980	3.887	64,892,480
2026-03-02	4.360	4.380	4.200	4.250	4.151	72,655,096
2026-02-27	4.260	4.270	4.160	4.250	4.151	32,725,809
2026-02-26	4.330	4.380	4.240	4.270	4.170	26,088,000
2026-02-25	4.330	4.360	4.300	4.330	4.229	17,021,404
2026-02-24	4.250	4.340	4.140	4.330	4.229	27,901,354
2026-02-23	4.220	4.290	4.220	4.290	4.190	8,261,192
2026-02-20	4.200	4.250	4.110	4.210	4.112	12,571,000
2026-02-16	4.230	4.250	4.110	4.200	4.102	5,379,888
2026-02-13	4.170	4.250	4.160	4.220	4.121	22,351,780
2026-02-12	4.200	4.280	4.170	4.210	4.112	18,289,243
2026-02-11	4.240	4.250	4.190	4.220	4.121	13,008,090
2026-02-10	4.230	4.270	4.180	4.210	4.112	24,117,906
2026-02-09	4.190	4.230	4.160	4.210	4.112	19,069,100
2026-02-06	4.140	4.150	4.070	4.100	4.004	17,499,736
2026-02-05	4.150	4.180	4.070	4.140	4.043	16,299,796
2026-02-04	4.180	4.270	4.140	4.150	4.053	20,811,240
2026-02-03	4.050	4.240	4.050	4.180	4.082	31,402,554
2026-02-02	4.150	4.170	3.990	4.040	3.946	32,639,086
2026-01-30	4.230	4.240	4.060	4.150	4.053	30,148,112
2026-01-29	4.280	4.290	4.210	4.240	4.141	20,445,700
2026-01-28	4.280	4.320	4.200	4.290	4.190	26,261,528
2026-01-27	4.180	4.290	4.130	4.250	4.151	29,120,142
2026-01-26	4.350	4.380	4.150	4.160	4.063	48,074,055

← NewerPage 3 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.