AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong · Delayed Price · Currency is HKD 2.980
+0.080 (2.76%)
Jul 10, 2026, 4:08 PM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |