AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 4.360
+0.210 (5.06%)
Sep 30, 2025, 4:08 PM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.14 | 4.21 | 4.14 | 4.19 | - | 0.96% | 6,077,129 |
| Sep 29, 2025 | 4.14 | 4.16 | 4.07 | 4.15 | 4.15 | 1.22% | 35,784,096 |
| Sep 26, 2025 | 4.06 | 4.23 | 4.03 | 4.10 | 4.10 | 1.49% | 66,066,996 |
| Sep 25, 2025 | 4.07 | 4.08 | 4.01 | 4.04 | 4.04 | -1.22% | 35,272,000 |
| Sep 24, 2025 | 4.02 | 4.09 | 3.97 | 4.09 | 4.09 | 1.74% | 32,692,560 |
| Sep 23, 2025 | 4.12 | 4.14 | 3.93 | 4.02 | 4.02 | -1.95% | 41,109,121 |
| Sep 22, 2025 | 4.13 | 4.13 | 4.04 | 4.10 | 4.10 | -0.24% | 36,839,087 |
| Sep 19, 2025 | 3.98 | 4.18 | 3.97 | 4.11 | 4.11 | 4.05% | 109,434,000 |
| Sep 18, 2025 | 3.98 | 4.04 | 3.88 | 3.95 | 3.95 | -0.75% | 53,288,503 |
| Sep 17, 2025 | 3.96 | 3.98 | 3.91 | 3.98 | 3.98 | 1.02% | 35,679,040 |
| Sep 16, 2025 | 3.95 | 3.97 | 3.88 | 3.94 | 3.94 | -0.25% | 32,344,072 |
| Sep 15, 2025 | 4.00 | 4.03 | 3.92 | 3.95 | 3.95 | -1.50% | 39,384,000 |
| Sep 12, 2025 | 4.05 | 4.07 | 3.99 | 4.01 | 4.01 | -0.50% | 40,845,173 |
| Sep 11, 2025 | 3.99 | 4.05 | 3.94 | 4.03 | 4.03 | 1.26% | 40,066,567 |
| Sep 10, 2025 | 4.00 | 4.04 | 3.97 | 3.98 | 3.98 | 0.25% | 37,441,000 |
| Sep 9, 2025 | 4.07 | 4.08 | 3.96 | 3.97 | 3.97 | -1.98% | 53,405,617 |
| Sep 8, 2025 | 4.08 | 4.09 | 4.02 | 4.05 | 4.05 | -0.74% | 43,853,215 |
| Sep 5, 2025 | 4.07 | 4.12 | 4.05 | 4.08 | 4.08 | 0.74% | 33,953,314 |
| Sep 4, 2025 | 4.21 | 4.23 | 4.03 | 4.05 | 4.05 | -3.11% | 39,697,000 |
| Sep 3, 2025 | 4.36 | 4.43 | 4.17 | 4.18 | 4.18 | -4.13% | 53,244,000 |
| Sep 2, 2025 | 4.36 | 4.36 | 4.19 | 4.36 | 4.36 | - | 59,470,742 |
| Sep 1, 2025 | 4.36 | 4.41 | 4.30 | 4.36 | 4.36 | -1.36% | 74,772,382 |
| Aug 29, 2025 | 4.50 | 4.53 | 4.35 | 4.42 | 4.42 | -2.64% | 71,143,000 |
| Aug 28, 2025 | 4.53 | 4.59 | 4.41 | 4.54 | 4.54 | 0.67% | 53,984,870 |
| Aug 27, 2025 | 4.77 | 4.77 | 4.49 | 4.51 | 4.51 | -4.45% | 57,344,500 |
| Aug 26, 2025 | 4.81 | 4.81 | 4.70 | 4.72 | 4.72 | -1.87% | 33,596,435 |
| Aug 25, 2025 | 4.71 | 4.84 | 4.70 | 4.81 | 4.81 | 2.34% | 57,596,372 |
| Aug 22, 2025 | 4.52 | 4.71 | 4.51 | 4.70 | 4.70 | 3.98% | 50,189,474 |
| Aug 21, 2025 | 4.52 | 4.59 | 4.46 | 4.52 | 4.52 | 0.44% | 35,876,000 |
| Aug 20, 2025 | 4.49 | 4.58 | 4.42 | 4.50 | 4.50 | 1.12% | 51,455,246 |
| Aug 19, 2025 | 4.85 | 4.85 | 4.44 | 4.45 | 4.45 | -7.68% | 114,014,000 |
| Aug 18, 2025 | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | 1.69% | 40,747,236 |
| Aug 15, 2025 | 4.66 | 4.74 | 4.63 | 4.74 | 4.74 | 1.50% | 29,932,000 |
| Aug 14, 2025 | 4.78 | 4.81 | 4.61 | 4.67 | 4.67 | -1.89% | 44,899,496 |
| Aug 13, 2025 | 4.72 | 4.82 | 4.71 | 4.76 | 4.76 | 1.49% | 24,834,361 |
| Aug 12, 2025 | 4.75 | 4.75 | 4.63 | 4.69 | 4.69 | -0.64% | 24,002,000 |
| Aug 11, 2025 | 4.74 | 4.77 | 4.68 | 4.72 | 4.72 | - | 28,665,000 |
| Aug 8, 2025 | 4.77 | 4.79 | 4.69 | 4.72 | 4.72 | -0.84% | 25,112,000 |
| Aug 7, 2025 | 4.92 | 4.92 | 4.72 | 4.76 | 4.76 | -2.06% | 33,428,000 |
| Aug 6, 2025 | 4.86 | 5.01 | 4.81 | 4.86 | 4.86 | 0.21% | 62,753,000 |
| Aug 5, 2025 | 4.86 | 4.96 | 4.80 | 4.85 | 4.85 | 0.21% | 50,287,000 |
| Aug 4, 2025 | 4.57 | 4.85 | 4.55 | 4.84 | 4.84 | 6.61% | 74,034,800 |
| Aug 1, 2025 | 4.68 | 4.69 | 4.52 | 4.54 | 4.54 | -2.16% | 32,950,100 |
| Jul 31, 2025 | 4.77 | 4.79 | 4.59 | 4.64 | 4.64 | -2.73% | 50,410,450 |
| Jul 30, 2025 | 4.91 | 4.96 | 4.71 | 4.77 | 4.77 | -3.25% | 56,602,000 |
| Jul 29, 2025 | 4.71 | 4.93 | 4.63 | 4.93 | 4.93 | 4.67% | 59,928,630 |
| Jul 28, 2025 | 4.75 | 4.85 | 4.68 | 4.71 | 4.71 | -0.42% | 26,426,000 |
| Jul 25, 2025 | 4.77 | 4.80 | 4.69 | 4.73 | 4.73 | -1.25% | 22,643,100 |
| Jul 24, 2025 | 4.65 | 4.80 | 4.63 | 4.79 | 4.79 | 3.01% | 44,416,730 |
| Jul 23, 2025 | 4.65 | 4.69 | 4.56 | 4.65 | 4.65 | - | 36,532,000 |