AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.350 | 4.380 | 4.150 | 4.160 | 4.063 | 48,074,055 |
| 2026-01-23 | 4.430 | 4.430 | 4.360 | 4.390 | 4.287 | 21,046,460 |
| 2026-01-22 | 4.300 | 4.430 | 4.290 | 4.410 | 4.307 | 45,107,452 |
| 2026-01-21 | 4.260 | 4.310 | 4.240 | 4.260 | 4.160 | 22,105,400 |
| 2026-01-20 | 4.390 | 4.400 | 4.210 | 4.260 | 4.160 | 36,429,000 |
| 2026-01-19 | 4.310 | 4.420 | 4.230 | 4.370 | 4.268 | 40,209,039 |
| 2026-01-16 | 4.380 | 4.400 | 4.270 | 4.300 | 4.200 | 22,054,000 |
| 2026-01-15 | 4.350 | 4.390 | 4.290 | 4.320 | 4.219 | 27,333,760 |
| 2026-01-14 | 4.430 | 4.470 | 4.310 | 4.350 | 4.248 | 60,591,600 |
| 2026-01-13 | 4.500 | 4.500 | 4.340 | 4.410 | 4.307 | 56,748,500 |
| 2026-01-12 | 4.570 | 4.590 | 4.460 | 4.480 | 4.375 | 90,508,761 |
| 2026-01-09 | 4.450 | 4.660 | 4.370 | 4.390 | 4.287 | 120,711,540 |
| 2026-01-08 | 4.170 | 4.430 | 4.170 | 4.420 | 4.317 | 104,716,600 |
| 2026-01-07 | 4.250 | 4.280 | 4.170 | 4.200 | 4.102 | 33,934,600 |
| 2026-01-06 | 4.200 | 4.300 | 4.150 | 4.250 | 4.151 | 60,860,037 |
| 2026-01-05 | 4.190 | 4.240 | 4.120 | 4.210 | 4.112 | 55,214,073 |
| 2026-01-02 | 3.970 | 4.250 | 3.950 | 4.240 | 4.141 | 47,300,000 |
| 2025-12-31 | 3.940 | 4.030 | 3.910 | 3.970 | 3.877 | 18,522,100 |
| 2025-12-30 | 3.990 | 3.990 | 3.910 | 3.930 | 3.838 | 21,606,301 |
| 2025-12-29 | 3.920 | 4.040 | 3.900 | 3.930 | 3.838 | 38,469,016 |
| 2025-12-24 | 3.900 | 3.900 | 3.810 | 3.880 | 3.789 | 17,849,785 |
| 2025-12-23 | 3.950 | 3.960 | 3.840 | 3.860 | 3.770 | 13,456,116 |
| 2025-12-22 | 3.920 | 3.980 | 3.890 | 3.910 | 3.819 | 16,175,508 |
| 2025-12-19 | 3.880 | 3.930 | 3.870 | 3.890 | 3.799 | 15,781,000 |
| 2025-12-18 | 3.790 | 3.890 | 3.750 | 3.850 | 3.760 | 14,610,000 |
| 2025-12-17 | 3.830 | 3.870 | 3.750 | 3.800 | 3.711 | 26,538,769 |
| 2025-12-16 | 3.930 | 3.930 | 3.790 | 3.840 | 3.750 | 29,211,851 |
| 2025-12-15 | 3.970 | 4.020 | 3.920 | 3.950 | 3.858 | 22,602,000 |
| 2025-12-12 | 3.880 | 4.000 | 3.880 | 3.970 | 3.877 | 18,783,325 |
| 2025-12-11 | 3.910 | 3.940 | 3.870 | 3.880 | 3.789 | 10,542,000 |
| 2025-12-10 | 3.960 | 3.960 | 3.880 | 3.910 | 3.819 | 12,430,280 |
| 2025-12-09 | 4.060 | 4.060 | 3.910 | 3.930 | 3.838 | 17,338,413 |
| 2025-12-08 | 4.050 | 4.120 | 4.020 | 4.040 | 3.946 | 30,321,000 |
| 2025-12-05 | 3.980 | 4.030 | 3.950 | 4.030 | 3.936 | 16,007,000 |
| 2025-12-04 | 4.000 | 4.000 | 3.960 | 3.990 | 3.897 | 14,263,432 |
| 2025-12-03 | 3.950 | 4.010 | 3.920 | 3.970 | 3.877 | 23,849,900 |
| 2025-12-02 | 3.950 | 3.960 | 3.920 | 3.940 | 3.848 | 11,009,000 |
| 2025-12-01 | 3.910 | 3.970 | 3.900 | 3.950 | 3.858 | 18,297,315 |
| 2025-11-28 | 3.880 | 3.900 | 3.840 | 3.880 | 3.789 | 14,028,000 |
| 2025-11-27 | 3.890 | 3.900 | 3.840 | 3.850 | 3.760 | 18,521,000 |
| 2025-11-26 | 3.920 | 3.970 | 3.890 | 3.890 | 3.799 | 17,036,000 |
| 2025-11-25 | 4.010 | 4.010 | 3.900 | 3.920 | 3.828 | 33,939,209 |
| 2025-11-24 | 3.760 | 4.040 | 3.760 | 4.010 | 3.916 | 83,428,945 |
| 2025-11-21 | 3.830 | 3.830 | 3.750 | 3.750 | 3.662 | 34,348,871 |
| 2025-11-20 | 3.930 | 3.940 | 3.840 | 3.850 | 3.760 | 21,980,000 |
| 2025-11-19 | 3.910 | 3.950 | 3.860 | 3.930 | 3.838 | 28,969,000 |
| 2025-11-18 | 3.990 | 3.990 | 3.860 | 3.880 | 3.789 | 42,394,000 |
| 2025-11-17 | 4.010 | 4.090 | 3.960 | 3.990 | 3.897 | 80,685,000 |
| 2025-11-14 | 3.960 | 4.010 | 3.920 | 3.930 | 3.838 | 21,258,800 |
| 2025-11-13 | 3.960 | 4.000 | 3.930 | 3.980 | 3.887 | 20,446,000 |
| 2025-11-12 | 3.950 | 3.960 | 3.920 | 3.940 | 3.848 | 12,004,940 |
| 2025-11-11 | 3.970 | 3.980 | 3.920 | 3.950 | 3.858 | 12,374,000 |
| 2025-11-10 | 3.950 | 3.970 | 3.910 | 3.960 | 3.867 | 14,717,000 |
| 2025-11-07 | 3.940 | 3.950 | 3.910 | 3.920 | 3.828 | 14,361,000 |
| 2025-11-06 | 3.880 | 3.970 | 3.880 | 3.960 | 3.867 | 19,716,019 |
| 2025-11-05 | 3.870 | 3.900 | 3.820 | 3.880 | 3.789 | 20,683,479 |
| 2025-11-04 | 3.950 | 3.970 | 3.850 | 3.890 | 3.799 | 31,091,000 |
| 2025-11-03 | 3.990 | 3.990 | 3.910 | 3.960 | 3.867 | 22,099,000 |
| 2025-10-31 | 4.060 | 4.070 | 3.960 | 3.960 | 3.867 | 37,417,000 |
| 2025-10-30 | 4.130 | 4.160 | 4.050 | 4.080 | 3.985 | 47,965,584 |
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.