AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.890 | 4.100 | 3.800 | 4.090 | 3.905 | 180,969,689 |
| 2025-05-07 | 3.710 | 3.990 | 3.700 | 3.850 | 3.676 | 180,065,100 |
| 2025-05-06 | 3.610 | 3.630 | 3.560 | 3.620 | 3.457 | 16,809,525 |
| 2025-05-02 | 3.550 | 3.630 | 3.550 | 3.610 | 3.447 | 6,398,000 |
| 2025-04-30 | 3.570 | 3.580 | 3.500 | 3.560 | 3.399 | 23,291,000 |
| 2025-04-29 | 3.550 | 3.600 | 3.500 | 3.530 | 3.371 | 21,159,053 |
| 2025-04-28 | 3.630 | 3.630 | 3.540 | 3.580 | 3.418 | 12,651,108 |
| 2025-04-25 | 3.640 | 3.640 | 3.570 | 3.590 | 3.428 | 19,539,000 |
| 2025-04-24 | 3.620 | 3.640 | 3.570 | 3.610 | 3.447 | 18,787,882 |
| 2025-04-23 | 3.650 | 3.680 | 3.580 | 3.620 | 3.457 | 22,262,688 |
| 2025-04-22 | 3.580 | 3.640 | 3.550 | 3.610 | 3.447 | 20,376,879 |
| 2025-04-17 | 3.480 | 3.570 | 3.460 | 3.540 | 3.380 | 22,161,000 |
| 2025-04-16 | 3.540 | 3.600 | 3.440 | 3.480 | 3.323 | 28,733,000 |
| 2025-04-15 | 3.580 | 3.580 | 3.510 | 3.510 | 3.352 | 26,913,055 |
| 2025-04-14 | 3.560 | 3.590 | 3.500 | 3.560 | 3.399 | 34,950,885 |
| 2025-04-11 | 3.470 | 3.580 | 3.410 | 3.520 | 3.361 | 65,522,379 |
| 2025-04-10 | 3.450 | 3.540 | 3.390 | 3.440 | 3.285 | 62,541,000 |
| 2025-04-09 | 3.080 | 3.400 | 3.030 | 3.370 | 3.218 | 141,571,800 |
| 2025-04-08 | 3.110 | 3.180 | 3.030 | 3.120 | 2.979 | 65,035,000 |
| 2025-04-07 | 3.350 | 3.360 | 3.020 | 3.040 | 2.903 | 129,007,994 |
| 2025-04-03 | 3.630 | 3.690 | 3.590 | 3.590 | 3.428 | 72,515,388 |
| 2025-04-02 | 3.660 | 3.740 | 3.580 | 3.700 | 3.533 | 519,808,827 |
| 2025-04-01 | 3.930 | 4.020 | 3.930 | 3.970 | 3.791 | 14,520,202 |
| 2025-03-31 | 3.980 | 4.000 | 3.850 | 3.900 | 3.724 | 38,663,540 |
| 2025-03-28 | 4.120 | 4.120 | 4.010 | 4.070 | 3.886 | 22,373,835 |
| 2025-03-27 | 4.100 | 4.120 | 4.040 | 4.090 | 3.905 | 9,969,720 |
| 2025-03-26 | 4.070 | 4.130 | 4.060 | 4.110 | 3.924 | 11,253,000 |
| 2025-03-25 | 4.110 | 4.150 | 4.030 | 4.040 | 3.858 | 12,988,000 |
| 2025-03-24 | 4.180 | 4.180 | 4.020 | 4.100 | 3.915 | 20,444,000 |
| 2025-03-21 | 4.340 | 4.340 | 4.100 | 4.150 | 3.963 | 34,514,686 |
| 2025-03-20 | 4.350 | 4.430 | 4.280 | 4.360 | 4.163 | 51,675,000 |
| 2025-03-19 | 4.470 | 4.480 | 4.290 | 4.330 | 4.135 | 51,698,245 |
| 2025-03-18 | 4.490 | 4.530 | 4.400 | 4.460 | 4.259 | 19,498,590 |
| 2025-03-17 | 4.400 | 4.440 | 4.370 | 4.430 | 4.230 | 16,661,000 |
| 2025-03-14 | 4.410 | 4.470 | 4.330 | 4.420 | 4.220 | 30,388,000 |
| 2025-03-13 | 4.460 | 4.500 | 4.290 | 4.390 | 4.192 | 34,443,250 |
| 2025-03-12 | 4.510 | 4.620 | 4.350 | 4.420 | 4.220 | 54,478,750 |
| 2025-03-11 | 4.270 | 4.530 | 4.210 | 4.490 | 4.287 | 62,667,016 |
| 2025-03-10 | 4.420 | 4.440 | 4.280 | 4.360 | 4.163 | 39,944,000 |
| 2025-03-07 | 4.180 | 4.490 | 4.130 | 4.320 | 4.125 | 100,723,000 |
| 2025-03-06 | 4.250 | 4.250 | 4.130 | 4.190 | 4.001 | 35,395,000 |
| 2025-03-05 | 4.230 | 4.280 | 4.130 | 4.180 | 3.991 | 38,670,342 |
| 2025-03-04 | 3.890 | 4.250 | 3.850 | 4.140 | 3.953 | 76,506,000 |
| 2025-03-03 | 3.890 | 3.960 | 3.860 | 3.900 | 3.724 | 13,157,000 |
| 2025-02-28 | 4.050 | 4.050 | 3.820 | 3.860 | 3.686 | 33,050,059 |
| 2025-02-27 | 4.160 | 4.160 | 3.990 | 4.050 | 3.867 | 25,051,000 |
| 2025-02-26 | 4.110 | 4.170 | 4.060 | 4.140 | 3.953 | 24,825,710 |
| 2025-02-25 | 4.090 | 4.180 | 4.060 | 4.090 | 3.905 | 23,039,733 |
| 2025-02-24 | 4.160 | 4.250 | 4.100 | 4.180 | 3.991 | 31,840,448 |
| 2025-02-21 | 4.110 | 4.180 | 4.030 | 4.160 | 3.972 | 31,398,006 |
| 2025-02-20 | 4.000 | 4.220 | 3.950 | 4.090 | 3.905 | 48,437,764 |
| 2025-02-19 | 3.900 | 4.030 | 3.890 | 4.000 | 3.819 | 22,040,000 |
| 2025-02-18 | 3.980 | 3.980 | 3.860 | 3.920 | 3.743 | 16,417,602 |
| 2025-02-17 | 4.070 | 4.100 | 3.900 | 3.980 | 3.800 | 38,097,000 |
| 2025-02-14 | 3.990 | 4.070 | 3.940 | 4.070 | 3.886 | 29,419,000 |
| 2025-02-13 | 4.120 | 4.130 | 3.940 | 3.970 | 3.791 | 28,239,000 |
| 2025-02-12 | 4.060 | 4.130 | 4.010 | 4.100 | 3.915 | 24,541,570 |
| 2025-02-11 | 4.010 | 4.110 | 3.870 | 4.060 | 3.877 | 34,645,524 |
| 2025-02-10 | 3.980 | 4.020 | 3.920 | 3.990 | 3.810 | 18,629,734 |
| 2025-02-07 | 4.040 | 4.040 | 3.870 | 3.950 | 3.772 | 26,717,778 |
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.