AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 4.260
+0.010 (0.23%)
Jan 21, 2026, 4:08 PM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.26 | 4.31 | 4.24 | 4.26 | 4.26 | - | 22,105,400 |
| Jan 20, 2026 | 4.39 | 4.40 | 4.21 | 4.26 | 4.26 | -2.52% | 36,429,000 |
| Jan 19, 2026 | 4.31 | 4.42 | 4.23 | 4.37 | 4.37 | 1.63% | 40,209,030 |
| Jan 16, 2026 | 4.38 | 4.40 | 4.27 | 4.30 | 4.30 | -0.46% | 22,054,000 |
| Jan 15, 2026 | 4.35 | 4.39 | 4.29 | 4.32 | 4.32 | -0.69% | 27,333,760 |
| Jan 14, 2026 | 4.43 | 4.47 | 4.31 | 4.35 | 4.35 | -1.36% | 60,591,600 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.34 | 4.41 | 4.41 | -1.56% | 56,748,500 |
| Jan 12, 2026 | 4.57 | 4.59 | 4.46 | 4.48 | 4.48 | 2.05% | 90,508,760 |
| Jan 9, 2026 | 4.45 | 4.66 | 4.37 | 4.39 | 4.39 | -0.68% | 120,711,500 |
| Jan 8, 2026 | 4.17 | 4.43 | 4.17 | 4.42 | 4.42 | 5.24% | 104,716,600 |
| Jan 7, 2026 | 4.25 | 4.28 | 4.17 | 4.20 | 4.20 | -1.18% | 33,934,600 |
| Jan 6, 2026 | 4.20 | 4.30 | 4.15 | 4.25 | 4.25 | 0.95% | 60,860,030 |
| Jan 5, 2026 | 4.19 | 4.24 | 4.12 | 4.21 | 4.21 | -0.71% | 55,214,070 |
| Jan 2, 2026 | 3.97 | 4.25 | 3.95 | 4.24 | 4.24 | 6.80% | 47,300,000 |
| Dec 31, 2025 | 3.94 | 4.03 | 3.91 | 3.97 | 3.97 | 1.02% | 18,522,100 |
| Dec 30, 2025 | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | - | 21,606,300 |
| Dec 29, 2025 | 3.92 | 4.04 | 3.90 | 3.93 | 3.93 | 1.29% | 38,469,016 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.81 | 3.88 | 3.88 | 0.52% | 17,849,780 |
| Dec 23, 2025 | 3.95 | 3.96 | 3.84 | 3.86 | 3.86 | -1.28% | 13,456,110 |
| Dec 22, 2025 | 3.92 | 3.98 | 3.89 | 3.91 | 3.91 | 0.51% | 16,175,500 |
| Dec 19, 2025 | 3.88 | 3.93 | 3.87 | 3.89 | 3.89 | 1.04% | 15,781,000 |
| Dec 18, 2025 | 3.79 | 3.89 | 3.75 | 3.85 | 3.85 | 1.32% | 14,610,000 |
| Dec 17, 2025 | 3.83 | 3.87 | 3.75 | 3.80 | 3.80 | -1.04% | 26,538,760 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.79 | 3.84 | 3.84 | -2.78% | 29,211,850 |
| Dec 15, 2025 | 3.97 | 4.02 | 3.92 | 3.95 | 3.95 | -0.50% | 22,602,000 |
| Dec 12, 2025 | 3.88 | 4.00 | 3.88 | 3.97 | 3.97 | 2.32% | 18,783,320 |
| Dec 11, 2025 | 3.91 | 3.94 | 3.87 | 3.88 | 3.88 | -0.77% | 10,542,000 |
| Dec 10, 2025 | 3.96 | 3.96 | 3.88 | 3.91 | 3.91 | -0.51% | 12,430,280 |
| Dec 9, 2025 | 4.06 | 4.06 | 3.91 | 3.93 | 3.93 | -2.72% | 17,338,410 |
| Dec 8, 2025 | 4.05 | 4.12 | 4.02 | 4.04 | 4.04 | 0.25% | 30,321,000 |
| Dec 5, 2025 | 3.98 | 4.03 | 3.95 | 4.03 | 4.03 | 1.00% | 16,007,000 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 14,263,430 |
| Dec 3, 2025 | 3.95 | 4.01 | 3.92 | 3.97 | 3.97 | 0.76% | 23,849,900 |
| Dec 2, 2025 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | -0.25% | 11,009,000 |
| Dec 1, 2025 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | 1.80% | 18,297,310 |
| Nov 28, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | 0.78% | 14,028,000 |
| Nov 27, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.03% | 18,521,000 |
| Nov 26, 2025 | 3.92 | 3.97 | 3.89 | 3.89 | 3.89 | -0.77% | 17,036,000 |
| Nov 25, 2025 | 4.01 | 4.01 | 3.90 | 3.92 | 3.92 | -2.24% | 33,939,200 |
| Nov 24, 2025 | 3.76 | 4.04 | 3.76 | 4.01 | 4.01 | 6.93% | 83,428,940 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -2.60% | 34,348,870 |
| Nov 20, 2025 | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -2.04% | 21,980,000 |
| Nov 19, 2025 | 3.91 | 3.95 | 3.86 | 3.93 | 3.93 | 1.29% | 28,969,000 |
| Nov 18, 2025 | 3.99 | 3.99 | 3.86 | 3.88 | 3.88 | -2.76% | 42,394,000 |
| Nov 17, 2025 | 4.01 | 4.09 | 3.96 | 3.99 | 3.99 | 1.53% | 80,685,000 |
| Nov 14, 2025 | 3.96 | 4.01 | 3.92 | 3.93 | 3.93 | -1.26% | 21,258,800 |
| Nov 13, 2025 | 3.96 | 4.00 | 3.93 | 3.98 | 3.98 | 1.02% | 20,446,000 |
| Nov 12, 2025 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | -0.25% | 12,004,940 |
| Nov 11, 2025 | 3.97 | 3.98 | 3.92 | 3.95 | 3.95 | -0.25% | 12,374,000 |
| Nov 10, 2025 | 3.95 | 3.97 | 3.91 | 3.96 | 3.96 | 1.02% | 14,717,000 |