AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 4.030
+0.040 (1.00%)
At close: Dec 5, 2025
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -1.01% | 14,361,000 |
| Nov 6, 2025 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | 2.06% | 19,716,010 |
| Nov 5, 2025 | 3.87 | 3.90 | 3.82 | 3.88 | 3.88 | -0.26% | 20,683,470 |
| Nov 4, 2025 | 3.95 | 3.97 | 3.85 | 3.89 | 3.89 | -1.77% | 31,091,000 |
| Nov 3, 2025 | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | - | 22,099,000 |
| Oct 31, 2025 | 4.06 | 4.07 | 3.96 | 3.96 | 3.96 | -2.94% | 37,417,000 |
| Oct 30, 2025 | 4.13 | 4.16 | 4.05 | 4.08 | 4.08 | -2.86% | 47,965,580 |
| Oct 28, 2025 | 4.25 | 4.27 | 4.19 | 4.20 | 4.20 | -0.71% | 21,064,790 |
| Oct 27, 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% | 64,977,320 |
| Oct 23, 2025 | 4.06 | 4.07 | 4.00 | 4.06 | 4.06 | - | 21,798,980 |
| Oct 22, 2025 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | -1.22% | 25,227,120 |
| Oct 21, 2025 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | 0.24% | 27,989,290 |
| Oct 20, 2025 | 4.17 | 4.17 | 4.08 | 4.10 | 4.10 | - | 22,154,910 |
| Oct 17, 2025 | 4.28 | 4.32 | 4.06 | 4.10 | 4.10 | -4.65% | 46,882,900 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.27 | 4.30 | 4.30 | -0.23% | 24,139,580 |
| 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% | 41,218,000 |
| Oct 13, 2025 | 4.28 | 4.49 | 4.25 | 4.49 | 4.49 | 1.81% | 53,210,060 |
| Oct 10, 2025 | 4.38 | 4.47 | 4.35 | 4.41 | 4.41 | 0.23% | 42,540,550 |
| Oct 9, 2025 | 4.39 | 4.51 | 4.38 | 4.40 | 4.40 | -0.90% | 62,091,050 |
| Oct 8, 2025 | 4.37 | 4.44 | 4.28 | 4.44 | 4.44 | 1.60% | 18,334,940 |
| 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% | 13,783,380 |
| Sep 30, 2025 | 4.16 | 4.37 | 4.14 | 4.36 | 4.36 | 5.06% | 76,380,220 |
| Sep 29, 2025 | 4.14 | 4.16 | 4.07 | 4.15 | 4.15 | 1.22% | 36,049,090 |
| Sep 26, 2025 | 4.06 | 4.23 | 4.03 | 4.10 | 4.10 | 1.49% | 66,061,990 |
| Sep 25, 2025 | 4.07 | 4.08 | 4.01 | 4.04 | 4.04 | -1.22% | 35,269,000 |
| Sep 24, 2025 | 4.02 | 4.09 | 3.97 | 4.09 | 4.09 | 1.74% | 32,692,560 |