AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 3.050
+0.040 (1.33%)
Aug 3, 2026, 4:08 PM HKT
HKG:2357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.33% | 10,196,035 |
| Jul 31, 2026 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 12,114,000 |
| Jul 30, 2026 | 3.00 | 3.03 | 2.95 | 3.00 | 3.00 | - | 11,284,710 |
| Jul 29, 2026 | 2.93 | 3.00 | 2.92 | 3.00 | 3.00 | 3.45% | 14,601,690 |
| Jul 28, 2026 | 2.96 | 2.96 | 2.87 | 2.90 | 2.90 | -2.03% | 12,306,960 |
| Jul 27, 2026 | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | 0.68% | 8,116,540 |
| Jul 24, 2026 | 3.00 | 3.02 | 2.92 | 2.94 | 2.94 | -2.65% | 11,530,000 |
| Jul 23, 2026 | 2.95 | 3.02 | 2.92 | 3.02 | 3.02 | 2.72% | 13,663,470 |
| Jul 22, 2026 | 2.96 | 2.99 | 2.93 | 2.94 | 2.94 | -0.34% | 10,003,967 |
| Jul 21, 2026 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -0.67% | 10,709,240 |
| Jul 20, 2026 | 2.91 | 2.97 | 2.89 | 2.97 | 2.97 | 2.41% | 17,130,840 |
| Jul 17, 2026 | 2.97 | 2.98 | 2.84 | 2.90 | 2.90 | -1.69% | 17,381,140 |
| Jul 16, 2026 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | 1.37% | 11,563,373 |
| Jul 15, 2026 | 2.90 | 2.95 | 2.88 | 2.91 | 2.91 | 0.34% | 15,901,070 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.81 | 2.90 | 2.90 | - | 22,515,315 |
| Jul 13, 2026 | 3.01 | 3.01 | 2.88 | 2.90 | 2.90 | -2.68% | 24,401,980 |
| Jul 10, 2026 | 2.92 | 3.15 | 2.89 | 2.98 | 2.98 | 2.76% | 71,368,600 |
| Jul 9, 2026 | 2.95 | 2.98 | 2.84 | 2.90 | 2.90 | -1.69% | 19,330,620 |
| Jul 8, 2026 | 2.92 | 2.99 | 2.90 | 2.95 | 2.95 | 1.72% | 18,792,000 |
| Jul 7, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 15,909,000 |
| Jul 6, 2026 | 2.98 | 3.00 | 2.93 | 2.98 | 2.98 | 1.02% | 15,055,887 |
| Jul 3, 2026 | 2.91 | 2.98 | 2.88 | 2.95 | 2.95 | 2.43% | 23,201,278 |
| Jul 2, 2026 | 2.91 | 2.96 | 2.86 | 2.88 | 2.88 | -0.35% | 9,792,780 |
| Jun 30, 2026 | 2.92 | 2.93 | 2.84 | 2.89 | 2.89 | -0.69% | 14,708,680 |
| Jun 29, 2026 | 2.84 | 2.94 | 2.82 | 2.91 | 2.91 | 3.56% | 24,679,832 |
| Jun 26, 2026 | 2.86 | 2.86 | 2.79 | 2.81 | 2.81 | -1.40% | 18,366,616 |
| Jun 25, 2026 | 2.87 | 2.90 | 2.83 | 2.85 | 2.85 | -0.70% | 16,606,300 |
| Jun 24, 2026 | 2.88 | 2.90 | 2.83 | 2.87 | 2.87 | -0.35% | 17,175,000 |
| Jun 23, 2026 | 2.94 | 2.95 | 2.87 | 2.88 | 2.88 | -1.71% | 20,998,000 |
| Jun 22, 2026 | 2.95 | 2.96 | 2.88 | 2.93 | 2.93 | -0.34% | 21,409,130 |
| Jun 18, 2026 | 3.02 | 3.03 | 2.94 | 2.94 | 2.94 | -2.65% | 38,552,310 |
| Jun 17, 2026 | 3.05 | 3.07 | 2.99 | 3.02 | 3.02 | -0.98% | 20,325,660 |
| Jun 16, 2026 | 3.09 | 3.10 | 3.03 | 3.05 | 3.05 | -1.29% | 19,446,310 |
| Jun 15, 2026 | 3.16 | 3.20 | 3.04 | 3.09 | 3.09 | -1.59% | 24,273,810 |
| Jun 12, 2026 | 3.09 | 3.21 | 3.09 | 3.14 | 3.14 | 2.28% | 35,250,490 |
| Jun 11, 2026 | 3.13 | 3.13 | 3.03 | 3.07 | 3.07 | -1.92% | 14,733,010 |
| Jun 10, 2026 | 3.07 | 3.14 | 3.01 | 3.13 | 3.13 | 1.95% | 24,146,000 |
| Jun 9, 2026 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | -0.97% | 26,533,229 |
| Jun 8, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -1.90% | 23,329,222 |
| Jun 5, 2026 | 3.16 | 3.21 | 3.13 | 3.16 | 3.16 | 0.32% | 15,187,541 |
| Jun 4, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -0.63% | 14,194,691 |
| Jun 3, 2026 | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | -1.25% | 12,745,432 |
| Jun 2, 2026 | 3.20 | 3.25 | 3.16 | 3.21 | 3.21 | 0.31% | 20,975,795 |
| Jun 1, 2026 | 3.15 | 3.23 | 3.12 | 3.20 | 3.20 | 2.24% | 47,622,500 |
| 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 |