AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 3.520
+0.020 (0.57%)
May 8, 2026, 4:08 PM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.49 | 3.54 | 3.43 | 3.52 | 3.52 | 0.57% | 23,066,185 |
| May 7, 2026 | 3.53 | 3.55 | 3.48 | 3.50 | 3.50 | -0.28% | 26,591,748 |
| May 6, 2026 | 3.48 | 3.51 | 3.46 | 3.51 | 3.51 | 0.57% | 20,909,500 |
| May 5, 2026 | 3.51 | 3.51 | 3.43 | 3.49 | 3.49 | -0.57% | 4,518,563 |
| May 4, 2026 | 3.50 | 3.53 | 3.46 | 3.51 | 3.51 | 2.03% | 4,838,650 |
| Apr 30, 2026 | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | -1.99% | 9,979,000 |
| Apr 29, 2026 | 3.46 | 3.51 | 3.44 | 3.51 | 3.51 | 2.33% | 8,496,000 |
| Apr 28, 2026 | 3.57 | 3.58 | 3.41 | 3.43 | 3.43 | -4.46% | 24,093,954 |
| Apr 27, 2026 | 3.60 | 3.66 | 3.58 | 3.59 | 3.59 | -1.37% | 12,276,000 |
| Apr 24, 2026 | 3.63 | 3.65 | 3.57 | 3.64 | 3.64 | - | 11,802,510 |
| Apr 23, 2026 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | 0.28% | 12,655,197 |
| Apr 22, 2026 | 3.70 | 3.70 | 3.60 | 3.63 | 3.63 | -2.16% | 17,751,047 |
| Apr 21, 2026 | 3.72 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 14,100,000 |
| Apr 20, 2026 | 3.63 | 3.70 | 3.59 | 3.69 | 3.69 | 2.50% | 23,166,000 |
| Apr 17, 2026 | 3.57 | 3.62 | 3.53 | 3.60 | 3.60 | 0.84% | 20,201,578 |
| Apr 16, 2026 | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | 0.56% | 17,615,000 |
| Apr 15, 2026 | 3.53 | 3.60 | 3.52 | 3.55 | 3.55 | 1.43% | 25,702,500 |
| Apr 14, 2026 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | 0.29% | 14,827,310 |
| Apr 13, 2026 | 3.50 | 3.53 | 3.42 | 3.49 | 3.49 | -0.57% | 14,649,120 |
| Apr 10, 2026 | 3.49 | 3.54 | 3.49 | 3.51 | 3.51 | 0.57% | 17,520,110 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.45 | 3.49 | 3.49 | -0.57% | 11,281,600 |
| Apr 8, 2026 | 3.45 | 3.53 | 3.45 | 3.51 | 3.51 | 3.24% | 25,839,900 |
| Apr 2, 2026 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | -0.29% | 17,631,600 |
| Apr 1, 2026 | 3.39 | 3.41 | 3.34 | 3.41 | 3.41 | 2.71% | 22,042,300 |
| Mar 31, 2026 | 3.36 | 3.39 | 3.29 | 3.32 | 3.32 | -0.60% | 36,558,290 |
| Mar 30, 2026 | 3.38 | 3.42 | 3.32 | 3.34 | 3.34 | -4.02% | 47,896,620 |
| Mar 27, 2026 | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | 0.87% | 18,235,750 |
| Mar 26, 2026 | 3.60 | 3.61 | 3.44 | 3.45 | 3.45 | -4.17% | 23,441,140 |
| Mar 25, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.56% | 34,745,600 |
| Mar 24, 2026 | 3.49 | 3.52 | 3.43 | 3.51 | 3.51 | 1.74% | 31,885,260 |
| Mar 23, 2026 | 3.51 | 3.54 | 3.41 | 3.45 | 3.45 | -3.09% | 31,647,050 |
| Mar 20, 2026 | 3.64 | 3.67 | 3.53 | 3.56 | 3.56 | -2.47% | 39,490,600 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.63 | 3.65 | 3.65 | -3.44% | 24,524,000 |
| Mar 18, 2026 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | - | 22,414,810 |
| Mar 17, 2026 | 3.81 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 22,739,000 |
| Mar 16, 2026 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | -1.55% | 33,939,340 |
| Mar 13, 2026 | 3.93 | 3.95 | 3.85 | 3.86 | 3.86 | -2.53% | 34,397,000 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.95 | 3.96 | 3.96 | -0.75% | 18,902,970 |
| Mar 11, 2026 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -0.99% | 21,973,000 |
| Mar 10, 2026 | 3.99 | 4.07 | 3.96 | 4.03 | 4.03 | 1.77% | 25,258,000 |
| Mar 9, 2026 | 4.03 | 4.03 | 3.93 | 3.96 | 3.96 | -2.46% | 37,805,170 |
| Mar 6, 2026 | 4.04 | 4.17 | 4.01 | 4.06 | 4.06 | 0.50% | 32,836,000 |
| 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 |