AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 4.060
+0.020 (0.50%)
At close: Mar 6, 2026
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.12 | 4.12 | 4.02 | 4.03 | - | -0.25% | 270,000 |
| 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 |
| 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 |