AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.680 | 4.690 | 4.520 | 4.540 | 4.434 | 32,905,100 |
| 2025-07-31 | 4.770 | 4.790 | 4.590 | 4.640 | 4.532 | 50,410,450 |
| 2025-07-30 | 4.910 | 4.960 | 4.710 | 4.770 | 4.659 | 56,602,000 |
| 2025-07-29 | 4.710 | 4.930 | 4.630 | 4.930 | 4.815 | 59,928,630 |
| 2025-07-28 | 4.750 | 4.850 | 4.680 | 4.710 | 4.600 | 26,426,000 |
| 2025-07-25 | 4.770 | 4.800 | 4.690 | 4.730 | 4.620 | 22,643,100 |
| 2025-07-24 | 4.650 | 4.800 | 4.630 | 4.790 | 4.678 | 44,405,730 |
| 2025-07-23 | 4.650 | 4.690 | 4.560 | 4.650 | 4.541 | 36,532,000 |
| 2025-07-22 | 4.660 | 4.730 | 4.600 | 4.650 | 4.541 | 34,848,000 |
| 2025-07-21 | 4.560 | 4.700 | 4.540 | 4.650 | 4.541 | 51,018,000 |
| 2025-07-18 | 4.540 | 4.590 | 4.470 | 4.550 | 4.444 | 43,580,248 |
| 2025-07-17 | 4.380 | 4.580 | 4.320 | 4.530 | 4.424 | 52,791,812 |
| 2025-07-16 | 4.410 | 4.410 | 4.330 | 4.350 | 4.248 | 18,850,234 |
| 2025-07-15 | 4.450 | 4.490 | 4.330 | 4.400 | 4.297 | 37,011,000 |
| 2025-07-14 | 4.430 | 4.540 | 4.420 | 4.440 | 4.336 | 32,298,122 |
| 2025-07-11 | 4.430 | 4.520 | 4.380 | 4.420 | 4.317 | 38,538,000 |
| 2025-07-10 | 4.410 | 4.420 | 4.350 | 4.420 | 4.317 | 22,081,000 |
| 2025-07-09 | 4.310 | 4.480 | 4.250 | 4.410 | 4.307 | 58,541,186 |
| 2025-07-08 | 4.300 | 4.320 | 4.260 | 4.310 | 4.209 | 22,878,000 |
| 2025-07-07 | 4.300 | 4.300 | 4.220 | 4.290 | 4.190 | 25,109,063 |
| 2025-07-04 | 4.390 | 4.390 | 4.210 | 4.260 | 4.160 | 34,387,000 |
| 2025-07-03 | 4.380 | 4.460 | 4.310 | 4.370 | 4.268 | 33,342,000 |
| 2025-07-02 | 4.430 | 4.460 | 4.300 | 4.360 | 4.258 | 51,080,029 |
| 2025-06-30 | 4.300 | 4.510 | 4.290 | 4.430 | 4.327 | 103,291,580 |
| 2025-06-27 | 4.260 | 4.370 | 4.230 | 4.260 | 4.160 | 44,133,347 |
| 2025-06-26 | 4.180 | 4.330 | 4.140 | 4.240 | 4.141 | 84,515,500 |
| 2025-06-25 | 4.040 | 4.180 | 4.040 | 4.170 | 4.073 | 49,702,640 |
| 2025-06-24 | 4.000 | 4.060 | 3.950 | 4.040 | 3.946 | 35,282,755 |
| 2025-06-23 | 4.050 | 4.090 | 4.010 | 4.060 | 3.965 | 20,083,000 |
| 2025-06-20 | 4.030 | 4.060 | 3.970 | 4.000 | 3.907 | 25,588,560 |
| 2025-06-19 | 4.170 | 4.170 | 3.960 | 4.030 | 3.936 | 40,660,001 |
| 2025-06-18 | 4.180 | 4.240 | 4.130 | 4.170 | 4.073 | 41,536,150 |
| 2025-06-17 | 4.220 | 4.220 | 4.120 | 4.170 | 4.073 | 31,251,900 |
| 2025-06-16 | 4.310 | 4.310 | 4.160 | 4.220 | 4.121 | 52,148,024 |
| 2025-06-13 | 4.110 | 4.300 | 4.110 | 4.240 | 4.141 | 149,458,825 |
| 2025-06-12 | 4.050 | 4.080 | 3.980 | 4.030 | 3.936 | 21,339,686 |
| 2025-06-11 | 4.050 | 4.080 | 4.010 | 4.030 | 3.936 | 18,567,360 |
| 2025-06-10 | 4.150 | 4.150 | 3.980 | 4.030 | 3.936 | 33,136,950 |
| 2025-06-09 | 4.030 | 4.150 | 4.030 | 4.120 | 4.024 | 41,270,514 |
| 2025-06-06 | 4.060 | 4.150 | 3.980 | 4.010 | 3.916 | 46,362,901 |
| 2025-06-05 | 4.050 | 4.070 | 3.980 | 4.000 | 3.907 | 30,413,514 |
| 2025-06-04 | 4.000 | 4.040 | 3.970 | 4.030 | 3.936 | 23,240,501 |
| 2025-06-03 | 3.940 | 4.070 | 3.940 | 3.970 | 3.877 | 48,337,275 |
| 2025-06-02 | 3.980 | 4.020 | 3.810 | 3.950 | 3.858 | 13,867,590 |
| 2025-05-30 | 3.950 | 3.960 | 3.840 | 3.950 | 3.858 | 45,733,661 |
| 2025-05-29 | 3.870 | 3.970 | 3.860 | 3.950 | 3.858 | 29,090,000 |
| 2025-05-28 | 3.880 | 3.900 | 3.830 | 3.850 | 3.760 | 15,997,797 |
| 2025-05-27 | 3.880 | 3.880 | 3.800 | 3.860 | 3.770 | 21,293,451 |
| 2025-05-26 | 3.890 | 3.910 | 3.810 | 3.880 | 3.789 | 23,614,726 |
| 2025-05-23 | 3.880 | 3.900 | 3.830 | 3.850 | 3.760 | 25,745,501 |
| 2025-05-22 | 3.860 | 3.980 | 3.830 | 3.850 | 3.760 | 45,737,226 |
| 2025-05-21 | 3.880 | 3.950 | 3.850 | 3.940 | 3.762 | 38,612,990 |
| 2025-05-20 | 3.970 | 3.970 | 3.830 | 3.880 | 3.705 | 64,407,850 |
| 2025-05-19 | 3.970 | 4.030 | 3.920 | 3.960 | 3.781 | 37,545,920 |
| 2025-05-16 | 3.940 | 4.020 | 3.910 | 3.950 | 3.772 | 39,314,000 |
| 2025-05-15 | 4.050 | 4.090 | 3.900 | 3.920 | 3.743 | 60,296,000 |
| 2025-05-14 | 4.090 | 4.100 | 3.970 | 4.000 | 3.819 | 57,250,500 |
| 2025-05-13 | 4.200 | 4.210 | 4.020 | 4.050 | 3.867 | 83,705,000 |
| 2025-05-12 | 3.940 | 4.390 | 3.850 | 4.170 | 3.982 | 377,105,210 |
| 2025-05-09 | 4.090 | 4.090 | 3.830 | 3.870 | 3.695 | 122,701,195 |
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.