AviChina Industry & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.500 | 4.720 | 4.400 | 4.570 | 4.364 | 103,810,532 |
| 2024-11-05 | 4.160 | 4.450 | 4.160 | 4.450 | 4.249 | 52,160,500 |
| 2024-11-04 | 4.100 | 4.190 | 4.070 | 4.160 | 3.972 | 12,690,748 |
| 2024-11-01 | 4.190 | 4.210 | 4.050 | 4.100 | 3.915 | 23,000,000 |
| 2024-10-31 | 4.250 | 4.300 | 4.180 | 4.190 | 4.001 | 26,598,390 |
| 2024-10-30 | 4.270 | 4.350 | 4.160 | 4.250 | 4.058 | 32,630,372 |
| 2024-10-29 | 4.400 | 4.410 | 4.220 | 4.280 | 4.087 | 37,848,103 |
| 2024-10-28 | 4.200 | 4.360 | 4.130 | 4.330 | 4.135 | 49,751,000 |
| 2024-10-25 | 4.130 | 4.220 | 4.050 | 4.160 | 3.972 | 30,364,000 |
| 2024-10-24 | 4.210 | 4.240 | 4.040 | 4.070 | 3.886 | 26,065,081 |
| 2024-10-23 | 4.160 | 4.400 | 4.100 | 4.210 | 4.020 | 75,657,000 |
| 2024-10-22 | 4.070 | 4.330 | 4.020 | 4.130 | 3.944 | 87,630,260 |
| 2024-10-21 | 3.970 | 4.150 | 3.930 | 3.990 | 3.810 | 73,730,000 |
| 2024-10-18 | 3.680 | 3.960 | 3.660 | 3.900 | 3.724 | 48,982,000 |
| 2024-10-17 | 3.750 | 3.850 | 3.640 | 3.680 | 3.514 | 26,905,000 |
| 2024-10-16 | 3.800 | 3.850 | 3.690 | 3.700 | 3.533 | 43,481,023 |
| 2024-10-15 | 4.040 | 4.040 | 3.760 | 3.820 | 3.648 | 51,128,000 |
| 2024-10-14 | 4.110 | 4.160 | 3.880 | 4.000 | 3.819 | 61,478,864 |
| 2024-10-10 | 4.130 | 4.240 | 3.970 | 4.070 | 3.886 | 66,869,000 |
| 2024-10-09 | 4.450 | 4.460 | 3.940 | 4.040 | 3.858 | 86,654,712 |
| 2024-10-08 | 5.000 | 5.110 | 4.260 | 4.330 | 4.135 | 164,639,000 |
| 2024-10-07 | 4.480 | 5.330 | 4.440 | 5.330 | 5.089 | 119,572,878 |
| 2024-10-04 | 4.030 | 4.290 | 3.980 | 4.290 | 4.096 | 19,072,480 |
| 2024-10-03 | 4.300 | 4.330 | 3.860 | 4.080 | 3.896 | 19,986,854 |
| 2024-10-02 | 3.900 | 4.230 | 3.800 | 4.230 | 4.039 | 39,607,676 |
| 2024-09-30 | 3.680 | 3.850 | 3.670 | 3.800 | 3.628 | 51,316,135 |
| 2024-09-27 | 3.500 | 3.630 | 3.500 | 3.600 | 3.438 | 30,002,000 |
| 2024-09-26 | 3.290 | 3.450 | 3.270 | 3.450 | 3.294 | 18,535,846 |
| 2024-09-25 | 3.300 | 3.370 | 3.260 | 3.280 | 3.132 | 21,531,139 |
| 2024-09-24 | 3.140 | 3.270 | 3.140 | 3.270 | 3.122 | 12,050,000 |
| 2024-09-23 | 3.120 | 3.170 | 3.100 | 3.110 | 2.970 | 7,678,000 |
| 2024-09-20 | 3.160 | 3.170 | 3.050 | 3.110 | 2.970 | 23,721,655 |
| 2024-09-19 | 3.140 | 3.180 | 3.110 | 3.160 | 3.017 | 6,919,991 |
| 2024-09-17 | 3.090 | 3.120 | 3.070 | 3.110 | 2.970 | 3,350,000 |
| 2024-09-16 | 3.070 | 3.100 | 3.030 | 3.070 | 2.931 | 2,340,000 |
| 2024-09-13 | 3.080 | 3.110 | 3.070 | 3.070 | 2.931 | 6,459,000 |
| 2024-09-12 | 3.080 | 3.110 | 3.040 | 3.080 | 2.941 | 12,707,000 |
| 2024-09-11 | 3.100 | 3.100 | 3.030 | 3.050 | 2.912 | 6,925,000 |
| 2024-09-10 | 3.130 | 3.140 | 3.070 | 3.100 | 2.960 | 8,061,000 |
| 2024-09-09 | 3.200 | 3.200 | 3.060 | 3.150 | 3.008 | 14,671,000 |
| 2024-09-05 | 3.240 | 3.260 | 3.200 | 3.240 | 3.094 | 5,336,000 |
| 2024-09-04 | 3.330 | 3.330 | 3.220 | 3.230 | 3.084 | 11,739,095 |
| 2024-09-03 | 3.270 | 3.340 | 3.270 | 3.330 | 3.180 | 8,376,081 |
| 2024-09-02 | 3.340 | 3.350 | 3.270 | 3.290 | 3.142 | 8,815,259 |
| 2024-08-30 | 3.300 | 3.390 | 3.300 | 3.340 | 3.189 | 15,179,000 |
| 2024-08-29 | 3.290 | 3.320 | 3.260 | 3.300 | 3.151 | 11,441,923 |
| 2024-08-28 | 3.380 | 3.400 | 3.290 | 3.310 | 3.161 | 12,014,000 |
| 2024-08-27 | 3.480 | 3.490 | 3.300 | 3.390 | 3.237 | 18,418,200 |
| 2024-08-26 | 3.520 | 3.560 | 3.460 | 3.480 | 3.323 | 6,567,000 |
| 2024-08-23 | 3.530 | 3.550 | 3.450 | 3.520 | 3.361 | 7,523,000 |
| 2024-08-22 | 3.550 | 3.580 | 3.500 | 3.570 | 3.409 | 6,437,000 |
| 2024-08-21 | 3.640 | 3.680 | 3.520 | 3.550 | 3.390 | 16,241,768 |
| 2024-08-20 | 3.780 | 3.810 | 3.650 | 3.670 | 3.504 | 8,330,000 |
| 2024-08-19 | 3.710 | 3.800 | 3.710 | 3.780 | 3.609 | 8,988,000 |
| 2024-08-16 | 3.790 | 3.790 | 3.680 | 3.710 | 3.543 | 7,928,300 |
| 2024-08-15 | 3.660 | 3.780 | 3.630 | 3.740 | 3.571 | 11,699,600 |
| 2024-08-14 | 3.770 | 3.780 | 3.670 | 3.670 | 3.504 | 5,123,458 |
| 2024-08-13 | 3.720 | 3.820 | 3.660 | 3.770 | 3.600 | 6,575,864 |
| 2024-08-12 | 3.620 | 3.720 | 3.620 | 3.720 | 3.552 | 4,936,300 |
| 2024-08-09 | 3.710 | 3.760 | 3.670 | 3.670 | 3.504 | 7,037,000 |
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.