AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 2.890
-0.070 (-2.36%)
Aug 24, 2026, 4:08 PM HKT
HKG:2357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -2.36% | 12,467,990 |
| Aug 21, 2026 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | 0.85% | 4,573,000 |
| Aug 20, 2026 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | 0.51% | 6,659,000 |
| Aug 19, 2026 | 2.99 | 3.00 | 2.91 | 2.92 | 2.92 | -1.52% | 10,789,340 |
| Aug 18, 2026 | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -1.82% | 8,918,365 |
| Aug 17, 2026 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 1.34% | 5,716,000 |
| Aug 14, 2026 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | - | 10,342,408 |
| Aug 13, 2026 | 3.01 | 3.04 | 2.97 | 2.98 | 2.98 | -0.67% | 7,285,000 |
| Aug 12, 2026 | 2.97 | 3.01 | 2.95 | 3.00 | 3.00 | 1.01% | 12,080,000 |
| Aug 11, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -3.57% | 18,647,000 |
| Aug 10, 2026 | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | 2.33% | 15,249,000 |
| Aug 7, 2026 | 3.01 | 3.02 | 2.97 | 3.01 | 3.01 | 0.50% | 7,115,000 |
| Aug 6, 2026 | 3.04 | 3.04 | 2.97 | 3.00 | 3.00 | -1.32% | 8,823,950 |
| Aug 5, 2026 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | 0.66% | 13,550,000 |
| Aug 4, 2026 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -1.15% | 8,074,640 |
| 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 |