AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 3.480
+0.030 (0.87%)
At close: Mar 27, 2026
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.45 | 3.46 | 3.42 | 3.46 | - | 0.29% | 6,548,000 |
| Mar 26, 2026 | 3.60 | 3.61 | 3.44 | 3.45 | 3.45 | -4.17% | 23,441,140 |
| Mar 25, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.56% | 34,745,600 |
| Mar 24, 2026 | 3.49 | 3.52 | 3.43 | 3.51 | 3.51 | 1.74% | 31,885,260 |
| Mar 23, 2026 | 3.51 | 3.54 | 3.41 | 3.45 | 3.45 | -3.09% | 31,647,050 |
| Mar 20, 2026 | 3.64 | 3.67 | 3.53 | 3.56 | 3.56 | -2.47% | 39,490,600 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.63 | 3.65 | 3.65 | -3.44% | 24,524,000 |
| Mar 18, 2026 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | - | 22,414,810 |
| Mar 17, 2026 | 3.81 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 22,739,000 |
| Mar 16, 2026 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | -1.55% | 33,939,340 |
| Mar 13, 2026 | 3.93 | 3.95 | 3.85 | 3.86 | 3.86 | -2.53% | 34,397,000 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.95 | 3.96 | 3.96 | -0.75% | 18,902,970 |
| Mar 11, 2026 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -0.99% | 21,973,000 |
| Mar 10, 2026 | 3.99 | 4.07 | 3.96 | 4.03 | 4.03 | 1.77% | 25,258,000 |
| Mar 9, 2026 | 4.03 | 4.03 | 3.93 | 3.96 | 3.96 | -2.46% | 37,805,170 |
| Mar 6, 2026 | 4.04 | 4.17 | 4.01 | 4.06 | 4.06 | 0.50% | 32,836,000 |
| Mar 5, 2026 | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | -0.98% | 26,897,000 |
| Mar 4, 2026 | 3.98 | 4.11 | 3.95 | 4.08 | 4.08 | 2.51% | 51,589,430 |
| Mar 3, 2026 | 4.25 | 4.25 | 3.96 | 3.98 | 3.98 | -6.35% | 64,892,480 |
| Mar 2, 2026 | 4.36 | 4.38 | 4.20 | 4.25 | 4.25 | - | 72,655,090 |
| Feb 27, 2026 | 4.26 | 4.27 | 4.16 | 4.25 | 4.25 | -0.47% | 32,725,800 |
| Feb 26, 2026 | 4.33 | 4.38 | 4.24 | 4.27 | 4.27 | -1.39% | 26,088,000 |
| Feb 25, 2026 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | - | 17,021,400 |
| Feb 24, 2026 | 4.25 | 4.34 | 4.14 | 4.33 | 4.33 | 0.93% | 27,901,350 |
| Feb 23, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.90% | 8,261,192 |
| Feb 20, 2026 | 4.20 | 4.25 | 4.11 | 4.21 | 4.21 | 0.24% | 12,571,000 |
| Feb 16, 2026 | 4.23 | 4.25 | 4.11 | 4.20 | 4.20 | -0.47% | 5,379,888 |
| Feb 13, 2026 | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | 0.24% | 22,351,780 |
| Feb 12, 2026 | 4.20 | 4.28 | 4.17 | 4.21 | 4.21 | -0.24% | 18,289,240 |
| Feb 11, 2026 | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | 0.24% | 13,008,090 |
| Feb 10, 2026 | 4.23 | 4.27 | 4.18 | 4.21 | 4.21 | - | 24,117,900 |
| Feb 9, 2026 | 4.19 | 4.23 | 4.16 | 4.21 | 4.21 | 2.68% | 19,069,100 |
| Feb 6, 2026 | 4.14 | 4.15 | 4.07 | 4.10 | 4.10 | -0.97% | 17,499,736 |
| Feb 5, 2026 | 4.15 | 4.18 | 4.07 | 4.14 | 4.14 | -0.24% | 16,299,790 |
| Feb 4, 2026 | 4.18 | 4.27 | 4.14 | 4.15 | 4.15 | -0.72% | 20,811,240 |
| Feb 3, 2026 | 4.05 | 4.24 | 4.05 | 4.18 | 4.18 | 3.47% | 31,402,550 |
| Feb 2, 2026 | 4.15 | 4.17 | 3.99 | 4.04 | 4.04 | -2.65% | 32,639,080 |
| Jan 30, 2026 | 4.23 | 4.24 | 4.06 | 4.15 | 4.15 | -2.12% | 30,148,110 |
| Jan 29, 2026 | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | -1.17% | 20,445,700 |
| Jan 28, 2026 | 4.28 | 4.32 | 4.20 | 4.29 | 4.29 | 0.94% | 26,261,520 |
| Jan 27, 2026 | 4.18 | 4.29 | 4.13 | 4.25 | 4.25 | 2.16% | 29,120,142 |
| Jan 26, 2026 | 4.35 | 4.38 | 4.15 | 4.16 | 4.16 | -5.24% | 48,074,055 |
| Jan 23, 2026 | 4.43 | 4.43 | 4.36 | 4.39 | 4.39 | -0.45% | 21,046,460 |
| Jan 22, 2026 | 4.30 | 4.43 | 4.29 | 4.41 | 4.41 | 3.52% | 45,107,450 |
| 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 |