AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 3.130
0.00 (0.00%)
May 29, 2026, 4:08 PM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.14 | 3.18 | 3.07 | 3.13 | 3.13 | - | 184,726,785 |
| May 28, 2026 | 3.18 | 3.19 | 3.08 | 3.13 | 3.13 | -0.95% | 26,772,700 |
| May 27, 2026 | 3.22 | 3.24 | 3.13 | 3.16 | 3.16 | -1.86% | 12,255,900 |
| May 26, 2026 | 3.18 | 3.23 | 3.11 | 3.22 | 3.22 | 0.94% | 16,500,700 |
| May 22, 2026 | 3.20 | 3.25 | 3.17 | 3.19 | 3.19 | - | 20,465,790 |
| May 21, 2026 | 3.23 | 3.26 | 3.19 | 3.19 | 3.19 | -0.42% | 16,262,500 |
| May 20, 2026 | 3.31 | 3.31 | 3.26 | 3.28 | 3.20 | -0.30% | 16,778,000 |
| May 19, 2026 | 3.31 | 3.33 | 3.27 | 3.29 | 3.21 | -0.60% | 14,657,810 |
| May 18, 2026 | 3.33 | 3.34 | 3.25 | 3.31 | 3.23 | -1.19% | 26,828,000 |
| May 15, 2026 | 3.40 | 3.41 | 3.32 | 3.35 | 3.27 | -1.18% | 23,263,500 |
| May 14, 2026 | 3.56 | 3.56 | 3.39 | 3.39 | 3.31 | -3.97% | 34,316,740 |
| May 13, 2026 | 3.59 | 3.60 | 3.52 | 3.53 | 3.45 | -1.12% | 17,513,000 |
| May 12, 2026 | 3.58 | 3.63 | 3.54 | 3.57 | 3.49 | -0.28% | 16,901,110 |
| May 11, 2026 | 3.54 | 3.66 | 3.53 | 3.58 | 3.50 | 1.70% | 29,644,830 |
| May 8, 2026 | 3.49 | 3.54 | 3.43 | 3.52 | 3.44 | 0.57% | 23,066,180 |
| May 7, 2026 | 3.53 | 3.55 | 3.48 | 3.50 | 3.42 | -0.28% | 26,591,740 |
| May 6, 2026 | 3.48 | 3.51 | 3.46 | 3.51 | 3.43 | 0.57% | 20,909,500 |
| May 5, 2026 | 3.51 | 3.51 | 3.43 | 3.49 | 3.41 | -0.57% | 4,518,563 |
| May 4, 2026 | 3.50 | 3.53 | 3.46 | 3.51 | 3.43 | 2.03% | 4,838,650 |
| Apr 30, 2026 | 3.51 | 3.51 | 3.43 | 3.44 | 3.36 | -1.99% | 9,979,000 |
| Apr 29, 2026 | 3.46 | 3.51 | 3.44 | 3.51 | 3.43 | 2.33% | 8,496,000 |
| Apr 28, 2026 | 3.57 | 3.58 | 3.41 | 3.43 | 3.35 | -4.46% | 24,093,950 |
| Apr 27, 2026 | 3.60 | 3.66 | 3.58 | 3.59 | 3.51 | -1.37% | 12,276,000 |
| Apr 24, 2026 | 3.63 | 3.65 | 3.57 | 3.64 | 3.56 | - | 11,802,510 |
| Apr 23, 2026 | 3.62 | 3.65 | 3.59 | 3.64 | 3.56 | 0.28% | 12,655,190 |
| Apr 22, 2026 | 3.70 | 3.70 | 3.60 | 3.63 | 3.55 | -2.16% | 17,751,040 |
| Apr 21, 2026 | 3.72 | 3.72 | 3.66 | 3.71 | 3.62 | 0.54% | 14,100,000 |
| Apr 20, 2026 | 3.63 | 3.70 | 3.59 | 3.69 | 3.60 | 2.50% | 23,166,000 |
| Apr 17, 2026 | 3.57 | 3.62 | 3.53 | 3.60 | 3.52 | 0.84% | 20,201,570 |
| Apr 16, 2026 | 3.57 | 3.58 | 3.53 | 3.57 | 3.49 | 0.56% | 17,615,000 |
| Apr 15, 2026 | 3.53 | 3.60 | 3.52 | 3.55 | 3.47 | 1.43% | 25,702,500 |
| Apr 14, 2026 | 3.50 | 3.53 | 3.47 | 3.50 | 3.42 | 0.29% | 14,827,310 |
| Apr 13, 2026 | 3.50 | 3.53 | 3.42 | 3.49 | 3.41 | -0.57% | 14,649,120 |
| Apr 10, 2026 | 3.49 | 3.54 | 3.49 | 3.51 | 3.43 | 0.57% | 17,520,110 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.45 | 3.49 | 3.41 | -0.57% | 11,281,600 |
| Apr 8, 2026 | 3.45 | 3.53 | 3.45 | 3.51 | 3.43 | 3.24% | 25,839,900 |
| Apr 2, 2026 | 3.40 | 3.41 | 3.37 | 3.40 | 3.32 | -0.29% | 17,631,600 |
| Apr 1, 2026 | 3.39 | 3.41 | 3.34 | 3.41 | 3.33 | 2.71% | 22,042,300 |
| Mar 31, 2026 | 3.36 | 3.39 | 3.29 | 3.32 | 3.24 | -0.60% | 36,558,290 |
| Mar 30, 2026 | 3.38 | 3.42 | 3.32 | 3.34 | 3.26 | -4.02% | 47,896,620 |
| Mar 27, 2026 | 3.45 | 3.49 | 3.42 | 3.48 | 3.40 | 0.87% | 18,235,750 |
| Mar 26, 2026 | 3.60 | 3.61 | 3.44 | 3.45 | 3.37 | -4.17% | 23,441,140 |
| Mar 25, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.52 | 2.56% | 34,745,600 |
| Mar 24, 2026 | 3.49 | 3.52 | 3.43 | 3.51 | 3.43 | 1.74% | 31,885,260 |
| Mar 23, 2026 | 3.51 | 3.54 | 3.41 | 3.45 | 3.37 | -3.09% | 31,647,050 |
| Mar 20, 2026 | 3.64 | 3.67 | 3.53 | 3.56 | 3.48 | -2.47% | 39,490,600 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.63 | 3.65 | 3.56 | -3.44% | 24,524,000 |
| Mar 18, 2026 | 3.78 | 3.80 | 3.72 | 3.78 | 3.69 | - | 22,414,810 |
| Mar 17, 2026 | 3.81 | 3.85 | 3.76 | 3.78 | 3.69 | -0.53% | 22,739,000 |
| Mar 16, 2026 | 3.86 | 3.88 | 3.77 | 3.80 | 3.71 | -1.55% | 33,939,340 |