AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 3.960
-0.120 (-2.94%)
Oct 31, 2025, 4:08 PM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.06 | 4.07 | 3.96 | 3.96 | 3.96 | -2.94% | 37,423,000 |
| Oct 30, 2025 | 4.13 | 4.16 | 4.05 | 4.08 | 4.08 | -2.86% | 47,965,584 |
| Oct 28, 2025 | 4.25 | 4.27 | 4.19 | 4.20 | 4.20 | -0.71% | 21,067,792 |
| Oct 27, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | - | 26,092,700 |
| Oct 26, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | - | 26,092,700 |
| Oct 24, 2025 | 4.12 | 4.39 | 4.12 | 4.23 | 4.23 | 4.19% | 64,977,324 |
| Oct 23, 2025 | 4.06 | 4.07 | 4.00 | 4.06 | 4.06 | - | 64,977,324 |
| Oct 22, 2025 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | -1.22% | 25,254,128 |
| Oct 21, 2025 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | 0.24% | 27,989,296 |
| Oct 20, 2025 | 4.17 | 4.17 | 4.08 | 4.10 | 4.10 | - | 22,154,919 |
| Oct 17, 2025 | 4.28 | 4.32 | 4.06 | 4.10 | 4.10 | -4.65% | 46,882,907 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.27 | 4.30 | 4.30 | -0.23% | 24,139,585 |
| Oct 15, 2025 | 4.30 | 4.33 | 4.22 | 4.31 | 4.31 | 1.17% | 33,432,890 |
| Oct 14, 2025 | 4.49 | 4.50 | 4.26 | 4.26 | 4.26 | -5.12% | 41,219,000 |
| Oct 13, 2025 | 4.28 | 4.49 | 4.25 | 4.49 | 4.49 | 1.81% | 53,210,066 |
| Oct 10, 2025 | 4.38 | 4.47 | 4.35 | 4.41 | 4.41 | 0.23% | 42,544,550 |
| Oct 9, 2025 | 4.39 | 4.51 | 4.38 | 4.40 | 4.40 | -0.90% | 62,091,058 |
| Oct 8, 2025 | 4.37 | 4.44 | 4.28 | 4.44 | 4.44 | 1.60% | 18,339,947 |
| Oct 6, 2025 | 4.32 | 4.39 | 4.30 | 4.37 | 4.37 | 1.16% | 12,803,000 |
| Oct 3, 2025 | 4.30 | 4.37 | 4.27 | 4.32 | 4.32 | 0.47% | 9,912,000 |
| Oct 2, 2025 | 4.36 | 4.38 | 4.24 | 4.30 | 4.30 | -1.38% | 13,787,384 |
| Sep 30, 2025 | 4.16 | 4.37 | 4.14 | 4.36 | 4.36 | 5.06% | 76,380,229 |
| Sep 29, 2025 | 4.14 | 4.16 | 4.07 | 4.15 | 4.15 | 1.22% | 36,049,096 |
| 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 |