AviChina Industry & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.250	4.270	4.190	4.200	4.102	21,064,792
2025-10-27	4.280	4.280	4.200	4.230	4.131	26,092,700
2025-10-24	4.120	4.390	4.120	4.230	4.131	64,977,324
2025-10-23	4.060	4.070	4.000	4.060	3.965	21,798,985
2025-10-22	4.100	4.100	4.030	4.060	3.965	25,227,128
2025-10-21	4.120	4.170	4.100	4.110	4.014	27,989,296
2025-10-20	4.170	4.170	4.080	4.100	4.004	22,154,919
2025-10-17	4.280	4.320	4.060	4.100	4.004	46,882,907
2025-10-16	4.360	4.400	4.270	4.300	4.200	24,139,585
2025-10-15	4.300	4.330	4.220	4.310	4.209	33,432,890
2025-10-14	4.490	4.500	4.260	4.260	4.160	41,218,000
2025-10-13	4.280	4.490	4.250	4.490	4.385	53,210,066
2025-10-10	4.380	4.470	4.350	4.410	4.307	42,540,550
2025-10-09	4.390	4.510	4.380	4.400	4.297	62,091,058
2025-10-08	4.370	4.440	4.280	4.440	4.336	18,334,947
2025-10-06	4.320	4.390	4.300	4.370	4.268	12,803,000
2025-10-03	4.300	4.370	4.270	4.320	4.219	9,912,000
2025-10-02	4.360	4.380	4.240	4.300	4.200	13,783,384
2025-09-30	4.160	4.370	4.140	4.360	4.258	76,380,229
2025-09-29	4.140	4.160	4.070	4.150	4.053	36,049,096
2025-09-26	4.060	4.230	4.030	4.100	4.004	66,061,996
2025-09-25	4.070	4.080	4.010	4.040	3.946	35,269,000
2025-09-24	4.020	4.090	3.970	4.090	3.994	32,692,560
2025-09-23	4.120	4.140	3.930	4.020	3.926	41,109,121
2025-09-22	4.130	4.130	4.040	4.100	4.004	36,839,087
2025-09-19	3.980	4.180	3.970	4.110	4.014	109,434,000
2025-09-18	3.980	4.040	3.880	3.950	3.858	53,288,503
2025-09-17	3.960	3.980	3.910	3.980	3.887	35,679,040
2025-09-16	3.950	3.970	3.880	3.940	3.848	32,344,072
2025-09-15	4.000	4.030	3.920	3.950	3.858	39,384,000
2025-09-12	4.050	4.070	3.990	4.010	3.916	40,811,173
2025-09-11	3.990	4.050	3.940	4.030	3.936	40,066,567
2025-09-10	4.000	4.040	3.970	3.980	3.887	37,360,000
2025-09-09	4.070	4.080	3.960	3.970	3.877	53,405,617
2025-09-08	4.080	4.090	4.020	4.050	3.955	43,853,215
2025-09-05	4.070	4.120	4.050	4.080	3.985	33,932,314
2025-09-04	4.210	4.230	4.030	4.050	3.955	39,696,000
2025-09-03	4.360	4.430	4.170	4.180	4.082	53,244,000
2025-09-02	4.360	4.360	4.190	4.360	4.258	59,470,742
2025-09-01	4.360	4.410	4.300	4.360	4.258	74,762,382
2025-08-29	4.500	4.530	4.350	4.420	4.317	71,118,000
2025-08-28	4.530	4.590	4.410	4.540	4.434	53,981,870
2025-08-27	4.770	4.770	4.490	4.510	4.405	57,344,500
2025-08-26	4.810	4.810	4.700	4.720	4.610	33,565,435
2025-08-25	4.710	4.840	4.700	4.810	4.698	57,596,372
2025-08-22	4.520	4.710	4.510	4.700	4.590	50,177,474
2025-08-21	4.520	4.590	4.460	4.520	4.414	35,875,000
2025-08-20	4.490	4.580	4.420	4.500	4.395	51,446,246
2025-08-19	4.850	4.850	4.440	4.450	4.346	114,008,000
2025-08-18	4.760	4.840	4.740	4.820	4.707	40,746,236
2025-08-15	4.660	4.740	4.630	4.740	4.629	29,931,000
2025-08-14	4.780	4.810	4.610	4.670	4.561	44,874,496
2025-08-13	4.720	4.820	4.710	4.760	4.649	24,834,361
2025-08-12	4.750	4.750	4.630	4.690	4.580	23,997,000
2025-08-11	4.740	4.770	4.680	4.720	4.610	28,665,000
2025-08-08	4.770	4.790	4.690	4.720	4.610	25,112,000
2025-08-07	4.920	4.920	4.720	4.760	4.649	33,427,000
2025-08-06	4.860	5.010	4.810	4.860	4.746	62,744,000
2025-08-05	4.860	4.960	4.800	4.850	4.737	50,213,000
2025-08-04	4.570	4.850	4.550	4.840	4.727	74,034,800

← NewerPage 5 of 21 · 1,230 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.