AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 2.940
-0.080 (-2.65%)
Jun 18, 2026, 4:08 PM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |