AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.740 | 4.030 | 3.700 | 4.030 | 3.848 | 52,605,880 |
| 2025-02-05 | 3.670 | 3.730 | 3.620 | 3.650 | 3.485 | 14,901,516 |
| 2025-02-04 | 3.550 | 3.660 | 3.550 | 3.620 | 3.457 | 8,569,718 |
| 2025-02-03 | 3.620 | 3.690 | 3.490 | 3.550 | 3.390 | 9,541,518 |
| 2025-01-28 | 3.750 | 3.800 | 3.570 | 3.620 | 3.457 | 5,413,000 |
| 2025-01-27 | 3.780 | 3.820 | 3.760 | 3.780 | 3.609 | 11,517,000 |
| 2025-01-24 | 3.700 | 3.820 | 3.670 | 3.770 | 3.600 | 15,995,822 |
| 2025-01-23 | 3.700 | 3.780 | 3.670 | 3.700 | 3.533 | 15,839,915 |
| 2025-01-22 | 3.700 | 3.720 | 3.620 | 3.660 | 3.495 | 12,670,157 |
| 2025-01-21 | 3.750 | 3.750 | 3.670 | 3.700 | 3.533 | 9,343,784 |
| 2025-01-20 | 3.680 | 3.760 | 3.670 | 3.690 | 3.523 | 11,936,106 |
| 2025-01-17 | 3.640 | 3.700 | 3.600 | 3.650 | 3.485 | 8,679,000 |
| 2025-01-16 | 3.670 | 3.730 | 3.630 | 3.640 | 3.476 | 7,846,000 |
| 2025-01-15 | 3.710 | 3.710 | 3.630 | 3.650 | 3.485 | 10,772,401 |
| 2025-01-14 | 3.600 | 3.720 | 3.580 | 3.710 | 3.543 | 11,583,928 |
| 2025-01-13 | 3.600 | 3.630 | 3.560 | 3.600 | 3.438 | 8,801,633 |
| 2025-01-10 | 3.690 | 3.770 | 3.600 | 3.620 | 3.457 | 10,558,274 |
| 2025-01-09 | 3.620 | 3.760 | 3.610 | 3.700 | 3.533 | 12,790,000 |
| 2025-01-08 | 3.750 | 3.750 | 3.590 | 3.640 | 3.476 | 9,552,487 |
| 2025-01-07 | 3.630 | 3.750 | 3.630 | 3.740 | 3.571 | 15,961,000 |
| 2025-01-06 | 3.680 | 3.680 | 3.620 | 3.650 | 3.485 | 6,387,000 |
| 2025-01-03 | 3.730 | 3.740 | 3.620 | 3.650 | 3.485 | 15,531,000 |
| 2025-01-02 | 3.860 | 3.860 | 3.690 | 3.720 | 3.552 | 16,675,000 |
| 2024-12-31 | 3.930 | 3.930 | 3.820 | 3.860 | 3.686 | 10,535,000 |
| 2024-12-30 | 3.830 | 3.960 | 3.830 | 3.920 | 3.743 | 28,858,409 |
| 2024-12-27 | 3.850 | 3.900 | 3.760 | 3.820 | 3.648 | 31,385,626 |
| 2024-12-24 | 3.640 | 3.710 | 3.640 | 3.690 | 3.523 | 3,499,000 |
| 2024-12-23 | 3.660 | 3.710 | 3.640 | 3.660 | 3.495 | 9,217,000 |
| 2024-12-20 | 3.620 | 3.690 | 3.620 | 3.650 | 3.485 | 11,636,001 |
| 2024-12-19 | 3.640 | 3.650 | 3.570 | 3.640 | 3.476 | 8,682,975 |
| 2024-12-18 | 3.660 | 3.700 | 3.630 | 3.670 | 3.504 | 9,329,780 |
| 2024-12-17 | 3.680 | 3.690 | 3.590 | 3.630 | 3.466 | 28,381,000 |
| 2024-12-16 | 3.760 | 3.780 | 3.650 | 3.680 | 3.514 | 10,430,198 |
| 2024-12-13 | 3.850 | 3.850 | 3.750 | 3.780 | 3.609 | 13,547,000 |
| 2024-12-12 | 3.790 | 3.900 | 3.790 | 3.870 | 3.695 | 14,628,000 |
| 2024-12-11 | 3.780 | 3.850 | 3.770 | 3.790 | 3.619 | 9,901,906 |
| 2024-12-10 | 3.990 | 4.010 | 3.780 | 3.780 | 3.609 | 27,088,800 |
| 2024-12-09 | 3.790 | 3.880 | 3.700 | 3.880 | 3.705 | 24,564,722 |
| 2024-12-06 | 3.730 | 3.800 | 3.710 | 3.780 | 3.609 | 15,721,086 |
| 2024-12-05 | 3.760 | 3.790 | 3.700 | 3.730 | 3.562 | 8,549,000 |
| 2024-12-04 | 3.780 | 3.820 | 3.720 | 3.780 | 3.609 | 24,832,293 |
| 2024-12-03 | 3.790 | 3.820 | 3.740 | 3.780 | 3.609 | 14,576,688 |
| 2024-12-02 | 3.790 | 3.840 | 3.770 | 3.800 | 3.628 | 12,978,000 |
| 2024-11-29 | 3.760 | 3.850 | 3.740 | 3.780 | 3.609 | 13,293,000 |
| 2024-11-28 | 3.850 | 3.850 | 3.750 | 3.770 | 3.600 | 9,921,944 |
| 2024-11-27 | 3.760 | 3.850 | 3.660 | 3.840 | 3.667 | 12,271,609 |
| 2024-11-26 | 3.720 | 3.830 | 3.700 | 3.740 | 3.571 | 16,774,955 |
| 2024-11-25 | 3.840 | 3.870 | 3.680 | 3.720 | 3.552 | 27,908,922 |
| 2024-11-22 | 3.940 | 3.960 | 3.780 | 3.820 | 3.648 | 18,445,937 |
| 2024-11-21 | 4.030 | 4.040 | 3.930 | 3.940 | 3.762 | 11,393,504 |
| 2024-11-20 | 4.010 | 4.050 | 3.970 | 4.020 | 3.839 | 12,302,485 |
| 2024-11-19 | 4.040 | 4.060 | 3.930 | 4.020 | 3.839 | 9,415,000 |
| 2024-11-18 | 4.040 | 4.130 | 3.980 | 4.000 | 3.819 | 14,136,087 |
| 2024-11-15 | 3.990 | 4.070 | 3.940 | 3.960 | 3.781 | 18,919,930 |
| 2024-11-14 | 4.200 | 4.200 | 3.960 | 3.980 | 3.800 | 32,811,000 |
| 2024-11-13 | 4.200 | 4.240 | 4.120 | 4.200 | 4.010 | 26,379,194 |
| 2024-11-12 | 4.470 | 4.540 | 4.170 | 4.210 | 4.020 | 48,799,030 |
| 2024-11-11 | 4.530 | 4.600 | 4.400 | 4.520 | 4.316 | 43,292,217 |
| 2024-11-08 | 4.450 | 4.560 | 4.350 | 4.500 | 4.297 | 47,082,735 |
| 2024-11-07 | 4.560 | 4.560 | 4.340 | 4.430 | 4.230 | 66,843,485 |
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.