HKSE - Delayed Quote
HKD
AviChina Industry & Technology Company Limited (2357.HK)
2.905
+0.010
(+0.35%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.890
2.940
2.870
2.905
2.905
8,628,000
Oct 29, 2026
2.930
2.955
2.885
2.895
2.895
9,096,000
Oct 28, 2026
2.935
2.935
2.900
2.910
2.910
6,632,000
Oct 27, 2026
2.970
2.990
2.905
2.910
2.910
15,970,000
Oct 26, 2026
3.020
3.020
2.945
2.960
2.960
9,066,000
Oct 23, 2026
2.970
3.040
2.925
3.015
3.015
14,247,000
Oct 22, 2026
3.070
3.070
2.950
2.970
2.970
16,494,000
Oct 21, 2026
3.080
3.125
3.045
3.070
3.070
10,314,000
Oct 20, 2026
3.170
3.190
3.065
3.080
3.080
16,731,022
Oct 16, 2026
3.050
3.195
3.050
3.165
3.165
26,471,000
Oct 15, 2026
3.045
3.050
2.995
3.035
3.035
12,266,000
Oct 14, 2026
3.080
3.135
3.055
3.065
3.065
12,305,400
Oct 13, 2026
3.020
3.105
2.985
3.070
3.070
16,090,000
Oct 12, 2026
3.045
3.085
3.010
3.020
3.020
8,234,000
Oct 9, 2026
3.060
3.095
3.005
3.015
3.015
14,872,000
Oct 8, 2026
3.120
3.170
3.055
3.055
3.055
15,233,247
Oct 7, 2026
3.080
3.080
3.035
3.060
3.060
2,564,000
Oct 6, 2026
3.055
3.085
3.040
3.045
3.045
5,097,100
Oct 5, 2026
3.090
3.090
3.035
3.055
3.055
4,873,268
Oct 2, 2026
3.180
3.205
3.065
3.100
3.100
6,608,000
Sep 30, 2026
3.115
3.250
3.085
3.230
3.230
40,277,000
Sep 29, 2026
2.975
3.130
2.950
3.105
3.105
50,990,650
Sep 28, 2026
2.945
2.995
2.915
2.975
2.975
11,091,000
Sep 25, 2026
2.990
2.990
2.840
2.910
2.910
4,345,000
Sep 24, 2026
2.970
3.010
2.915
2.935
2.935
19,661,000
Sep 23, 2026
2.980
3.020
2.940
2.985
2.985
18,292,000
Sep 22, 2026
2.905
3.030
2.905
2.980
2.980
31,670,000
Sep 21, 2026
2.840
2.940
2.830
2.935
2.935
29,487,000
Sep 18, 2026
2.840
2.865
2.820
2.820
2.820
11,573,028
Sep 17, 2026
2.830
2.895
2.800
2.830
2.830
8,941,180
Sep 16, 2026
2.800
2.850
2.775
2.845
2.845
14,438,000
Sep 15, 2026
2.900
2.900
2.800
2.805
2.805
20,958,000
Sep 14, 2026
2.910
2.950
2.870
2.870
2.870
11,092,000
Sep 11, 2026
2.985
2.985
2.910
2.920
2.920
22,078,177
Sep 10, 2026
3.020
3.020
2.970
2.985
2.985
24,888,000
Sep 9, 2026
3.000
3.035
2.965
3.020
3.020
17,649,000
Sep 8, 2026
2.980
3.015
2.975
2.985
2.985
6,825,000
Sep 7, 2026
2.985
3.010
2.940
2.980
2.980
10,954,000
Sep 4, 2026
2.930
2.995
2.905
2.980
2.980
19,815,000
Sep 3, 2026
2.885
2.940
2.885
2.900
2.900
10,591,334
Sep 2, 2026
2.895
2.920
2.850
2.890
2.890
15,306,000
Sep 1, 2026
2.910
2.915
2.885
2.895
2.895
7,619,000
Aug 31, 2026
2.950
2.950
2.890
2.915
2.915
10,834,000
Aug 28, 2026
2.885
2.965
2.875
2.950
2.950
14,058,000
Aug 27, 2026
2.915
2.960
2.875
2.885
2.885
12,441,000
Aug 26, 2026
2.940
2.950
2.885
2.900
2.900
7,700,000
Aug 25, 2026
2.895
2.915
2.870
2.910
2.910
6,852,030
Aug 24, 2026
2.965
2.965
2.880
2.890
2.890
12,467,990
Aug 21, 2026
2.950
2.965
2.930
2.960
2.960
4,573,000
Aug 20, 2026
2.950
2.960
2.915
2.935
2.935
6,659,000
Aug 19, 2026
2.985
3.000
2.910
2.920
2.920
10,789,340
Aug 18, 2026
3.020
3.020
2.955
2.965
2.965
8,918,365
Aug 17, 2026
2.975
3.030
2.975
3.020
3.020
5,716,000
Aug 14, 2026
3.010
3.010
2.965
2.980
2.980
10,342,408
Aug 13, 2026
3.005
3.040
2.970
2.980
2.980
7,285,000
Aug 12, 2026
2.965
3.005
2.945
3.000
3.000
12,080,000
Aug 11, 2026
3.050
3.050
2.970
2.970
2.970
18,647,000
Aug 10, 2026
3.015
3.080
3.010
3.080
3.080
15,249,000
Aug 7, 2026
3.010
3.020
2.970
3.010
3.010
7,115,000
Aug 6, 2026
3.040
3.040
2.970
2.995
2.995
8,823,950
Aug 5, 2026
3.050
3.055
3.010
3.035
3.035
13,550,000
Aug 4, 2026
3.050
3.070
3.005
3.015
3.015
8,074,640
Aug 3, 2026
3.020
3.055
3.000
3.050
3.050
10,196,035
Jul 31, 2026
2.990
3.020
2.980
3.010
3.010
12,114,000
Jul 30, 2026
3.000
3.030
2.950
3.000
3.000
11,284,710
Jul 29, 2026
2.930
3.000
2.920
3.000
3.000
14,601,690
Jul 28, 2026
2.960
2.960
2.870
2.900
2.900
12,306,960
Jul 27, 2026
2.930
2.970
2.920
2.960
2.960
8,116,540
Jul 24, 2026
3.000
3.020
2.920
2.940
2.940
11,530,000
Jul 23, 2026
2.950
3.020
2.920
3.020
3.020
13,663,470
Jul 22, 2026
2.960
2.990
2.930
2.940
2.940
10,003,967
Jul 21, 2026
2.980
2.990
2.930
2.950
2.950
10,709,240
Jul 20, 2026
2.910
2.970
2.890
2.970
2.970
17,130,840
Jul 17, 2026
2.970
2.980
2.840
2.900
2.900
17,381,140
Jul 16, 2026
2.930
2.970
2.920
2.950
2.950
11,563,373
Jul 15, 2026
2.900
2.950
2.880
2.910
2.910
15,901,070
Jul 14, 2026
2.900
2.900
2.810
2.900
2.900
22,515,315
Jul 13, 2026
3.010
3.010
2.880
2.900
2.900
24,401,980
Jul 10, 2026
2.920
3.150
2.890
2.980
2.980
71,368,600
Jul 9, 2026
2.950
2.980
2.840
2.900
2.900
19,330,620
Jul 8, 2026
2.920
2.990
2.900
2.950
2.950
18,792,000
Jul 7, 2026
2.990
3.000
2.900
2.900
2.900
15,909,000
Jul 6, 2026
2.980
3.000
2.930
2.980
2.980
15,055,887
Jul 3, 2026
2.910
2.980
2.880
2.950
2.950
23,201,278
Jul 2, 2026
2.910
2.960
2.860
2.880
2.880
9,792,780
Jun 30, 2026
2.920
2.930
2.840
2.890
2.890
14,708,680
Jun 29, 2026
2.840
2.940
2.820
2.910
2.910
24,679,832
Jun 26, 2026
2.860
2.860
2.790
2.810
2.810
18,366,616
Jun 25, 2026
2.870
2.900
2.830
2.850
2.850
16,606,300
Jun 24, 2026
2.880
2.900
2.830
2.870
2.870
17,175,000
Jun 23, 2026
2.940
2.950
2.870
2.880
2.880
20,998,000
Jun 22, 2026
2.950
2.960
2.880
2.930
2.930
21,409,130
Jun 18, 2026
3.020
3.030
2.940
2.940
2.940
38,552,310
Jun 17, 2026
3.050
3.070
2.990
3.020
3.020
20,325,661
Jun 16, 2026
3.090
3.100
3.030
3.050
3.050
19,446,310
Jun 15, 2026
3.160
3.200
3.040
3.090
3.090
24,273,810
Jun 12, 2026
3.090
3.210
3.090
3.140
3.140
35,250,494
Jun 11, 2026
3.130
3.130
3.030
3.070
3.070
14,733,010
Jun 10, 2026
3.070
3.140
3.010
3.130
3.130
24,146,000
Jun 9, 2026
3.090
3.110
3.050
3.070
3.070
26,533,229
Jun 8, 2026
3.160
3.160
3.080
3.100
3.100
23,329,222
Jun 5, 2026
3.160
3.210
3.130
3.160
3.160
15,187,541
Jun 4, 2026
3.170
3.200
3.130
3.150
3.150
14,194,691
Jun 3, 2026
3.230
3.240
3.160
3.170
3.170
12,745,432
Jun 2, 2026
3.200
3.250
3.160
3.210
3.210
20,975,795
Jun 1, 2026
3.150
3.230
3.120
3.200
3.200
47,622,502
May 29, 2026
3.140
3.180
3.070
3.130
3.130
184,726,785
May 28, 2026
3.180
3.190
3.080
3.130
3.130
26,772,700
May 27, 2026
3.220
3.240
3.130
3.160
3.160
12,255,900
May 26, 2026
3.180
3.230
3.110
3.220
3.220
16,500,700
May 22, 2026
3.200
3.250
3.170
3.190
3.190
20,465,795
May 21, 2026
0.076102
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
3.230
3.260
3.190
3.190
3.190
16,262,504
May 20, 2026
3.310
3.310
3.260
3.280
3.204
16,778,000
May 19, 2026
3.310
3.330
3.270
3.290
3.214
14,657,816
May 18, 2026
3.330
3.340
3.250
3.310
3.233
26,828,000
May 15, 2026
3.400
3.410
3.320
3.350
3.272
23,263,500
May 14, 2026
3.560
3.560
3.390
3.390
3.311
34,316,748
May 13, 2026
3.590
3.600
3.520
3.530
3.448
17,513,000
May 12, 2026
3.580
3.630
3.540
3.570
3.487
16,901,114
May 11, 2026
3.540
3.660
3.530
3.580
3.497
29,644,833
May 8, 2026
3.490
3.540
3.430
3.520
3.438
23,066,185
May 7, 2026
3.530
3.550
3.480
3.500
3.419
26,591,748
May 6, 2026
3.480
3.510
3.460
3.510
3.429
20,909,500
May 5, 2026
3.510
3.510
3.430
3.490
3.409
4,518,563
May 4, 2026
3.500
3.530
3.460
3.510
3.429
4,838,650
Apr 30, 2026
3.510
3.510
3.430
3.440
3.360
9,979,000
Apr 29, 2026
3.460
3.510
3.440
3.510
3.429
8,496,000
Apr 28, 2026
3.570
3.580
3.410
3.430
3.350
24,093,954
Apr 27, 2026
3.600
3.660
3.580
3.590
3.507
12,276,000
Apr 24, 2026
3.630
3.650
3.570
3.640
3.556
11,802,513
Apr 23, 2026
3.620
3.650
3.590
3.640
3.556
12,655,197
Apr 22, 2026
3.700
3.700
3.600
3.630
3.546
17,751,047
Apr 21, 2026
3.720
3.720
3.660
3.710
3.624
14,100,000
Apr 20, 2026
3.630
3.700
3.590
3.690
3.604
23,166,000
Apr 17, 2026
3.570
3.620
3.530
3.600
3.516
20,201,578
Apr 16, 2026
3.570
3.580
3.530
3.570
3.487
17,615,000
Apr 15, 2026
3.530
3.600
3.520
3.550
3.468
25,702,500
Apr 14, 2026
3.500
3.530
3.470
3.500
3.419
14,827,310
Apr 13, 2026
3.500
3.530
3.420
3.490
3.409
14,649,122
Apr 10, 2026
3.490
3.540
3.490
3.510
3.429
17,520,117
Apr 9, 2026
3.500
3.510
3.450
3.490
3.409
11,281,600
Apr 8, 2026
3.450
3.530
3.450
3.510
3.429
25,839,900
Apr 2, 2026
3.400
3.410
3.370
3.400
3.321
17,631,600
Apr 1, 2026
3.390
3.410
3.340
3.410
3.331
22,042,300
Mar 31, 2026
3.360
3.390
3.290
3.320
3.243
36,558,293
Mar 30, 2026
3.380
3.420
3.320
3.340
3.263
47,896,628
Mar 27, 2026
3.450
3.490
3.420
3.480
3.399
18,235,752
Mar 26, 2026
3.600
3.610
3.440
3.450
3.370
23,441,142
Mar 25, 2026
3.520
3.600
3.520
3.600
3.516
34,745,600
Mar 24, 2026
3.490
3.520
3.430
3.510
3.429
31,885,260
Mar 23, 2026
3.510
3.540
3.410
3.450
3.370
31,647,054
Mar 20, 2026
3.640
3.670
3.530
3.560
3.477
39,490,600
Mar 19, 2026
3.760
3.760
3.630
3.650
3.565
24,524,000
Mar 18, 2026
3.780
3.800
3.720
3.780
3.692
22,414,811
Mar 17, 2026
3.810
3.850
3.760
3.780
3.692
22,739,000
Mar 16, 2026
3.860
3.880
3.770
3.800
3.712
33,939,345
Mar 13, 2026
3.930
3.950
3.850
3.860
3.770
34,397,000
Mar 12, 2026
4.010
4.010
3.950
3.960
3.868
18,902,970
Mar 11, 2026
4.040
4.050
3.970
3.990
3.897
21,973,000
Mar 10, 2026
3.990
4.070
3.960
4.030
3.936
25,258,000
Mar 9, 2026
4.030
4.030
3.930
3.960
3.868
37,805,170
Mar 6, 2026
4.040
4.170
4.010
4.060
3.966
32,836,000
Mar 5, 2026
4.120
4.140
4.020
4.040
3.946
26,897,000
Mar 4, 2026
3.980
4.110
3.950
4.080
3.985
51,589,432
Mar 3, 2026
4.250
4.250
3.960
3.980
3.888
64,892,480
Mar 2, 2026
4.360
4.380
4.200
4.250
4.151
72,655,096
Feb 27, 2026
4.260
4.270
4.160
4.250
4.151
32,725,809
Feb 26, 2026
4.330
4.380
4.240
4.270
4.171
26,088,000
Feb 25, 2026
4.330
4.360
4.300
4.330
4.230
17,021,404
Feb 24, 2026
4.250
4.340
4.140
4.330
4.230
27,901,354
Feb 23, 2026
4.220
4.290
4.220
4.290
4.190
8,261,192
Feb 20, 2026
4.200
4.250
4.110
4.210
4.112
12,571,000
Feb 16, 2026
4.200
4.200
4.200
4.200
4.103
-
Feb 13, 2026
4.170
4.250
4.160
4.220
4.122
22,351,780
Feb 12, 2026
4.200
4.280
4.170
4.210
4.112
18,289,243
Feb 11, 2026
4.240
4.250
4.190
4.220
4.122
13,008,090
Feb 10, 2026
4.230
4.270
4.180
4.210
4.112
24,117,906
Feb 9, 2026
4.190
4.230
4.160
4.210
4.112
19,069,100
Feb 6, 2026
4.140
4.150
4.070
4.100
4.005
17,499,736
Feb 5, 2026
4.150
4.180
4.070
4.140
4.044
16,299,796
Feb 4, 2026
4.180
4.270
4.140
4.150
4.054
20,811,240
Feb 3, 2026
4.050
4.240
4.050
4.180
4.083
31,402,554
Feb 2, 2026
4.150
4.170
3.990
4.040
3.946
32,639,086
Jan 30, 2026
4.230
4.240
4.060
4.150
4.054
30,148,112
Jan 29, 2026
4.280
4.290
4.210
4.240
4.142
20,445,700
Jan 28, 2026
4.280
4.320
4.200
4.290
4.190
26,261,528
Jan 27, 2026
4.180
4.290
4.130
4.250
4.151
29,120,142
Jan 26, 2026
4.350
4.380
4.150
4.160
4.063
48,074,055
Jan 23, 2026
4.430
4.430
4.360
4.390
4.288
21,046,460
Jan 22, 2026
4.300
4.430
4.290
4.410
4.308
45,107,452
Jan 21, 2026
4.260
4.310
4.240
4.260
4.161
22,105,400
Jan 20, 2026
4.390
4.400
4.210
4.260
4.161
36,429,000
Jan 19, 2026
4.310
4.420
4.230
4.370
4.269
40,209,039
Jan 16, 2026
4.380
4.400
4.270
4.300
4.200
22,054,000
Jan 15, 2026
4.350
4.390
4.290
4.320
4.220
27,333,760
Jan 14, 2026
4.430
4.470
4.310
4.350
4.249
60,591,600
Jan 13, 2026
4.500
4.500
4.340
4.410
4.308
56,748,500
Jan 12, 2026
4.570
4.590
4.460
4.480
4.376
90,508,761
Jan 9, 2026
4.450
4.660
4.370
4.390
4.288
120,711,540
Jan 8, 2026
4.170
4.430
4.170
4.420
4.317
104,716,600
Jan 7, 2026
4.250
4.280
4.170
4.200
4.103
33,934,600
Jan 6, 2026
4.200
4.300
4.150
4.250
4.151
60,860,037
Jan 5, 2026
4.190
4.240
4.120
4.210
4.112
55,214,073
Jan 2, 2026
3.970
4.250
3.950
4.240
4.142
47,300,000
Dec 31, 2025
3.960
3.960
3.960
3.960
3.868
-
Dec 30, 2025
3.990
3.990
3.910
3.930
3.839
21,606,301
Dec 29, 2025
3.920
4.040
3.900
3.930
3.839
38,469,016
Dec 24, 2025
3.880
3.880
3.880
3.880
3.790
-
Dec 23, 2025
3.950
3.960
3.840
3.860
3.770
13,456,116
Dec 22, 2025
3.920
3.980
3.890
3.910
3.819
16,175,508
Dec 19, 2025
3.880
3.930
3.870
3.890
3.800
15,781,000
Dec 18, 2025
3.790
3.890
3.750
3.850
3.761
14,610,000
Dec 17, 2025
3.830
3.870
3.750
3.800
3.712
26,538,769
Dec 16, 2025
3.930
3.930
3.790
3.840
3.751
29,211,851
Dec 15, 2025
3.970
4.020
3.920
3.950
3.858
22,602,000
Dec 12, 2025
3.880
4.000
3.880
3.970
3.878
18,783,325
Dec 11, 2025
3.910
3.940
3.870
3.880
3.790
10,542,000
Dec 10, 2025
3.960
3.960
3.880
3.910
3.819
12,430,280
Dec 9, 2025
4.060
4.060
3.910
3.930
3.839
17,338,413
Dec 8, 2025
4.050
4.120
4.020
4.040
3.946
30,321,000
Dec 5, 2025
3.980
4.030
3.950
4.030
3.936
16,007,000
Dec 4, 2025
4.000
4.000
3.960
3.990
3.897
14,263,432
Dec 3, 2025
3.950
4.010
3.920
3.970
3.878
23,849,900
Dec 2, 2025
3.950
3.960
3.920
3.940
3.849
11,009,000
Dec 1, 2025
3.910
3.970
3.900
3.950
3.858
18,297,315
Nov 28, 2025
3.880
3.900
3.840
3.880
3.790
14,028,000
Nov 27, 2025
3.890
3.900
3.840
3.850
3.761
18,521,000
Nov 26, 2025
3.920
3.970
3.890
3.890
3.800
17,036,000
Nov 25, 2025
4.010
4.010
3.900
3.920
3.829
33,939,209
Nov 24, 2025
3.760
4.040
3.760
4.010
3.917
83,428,945
Nov 21, 2025
3.830
3.830
3.750
3.750
3.663
34,348,871
Nov 20, 2025
3.930
3.940
3.840
3.850
3.761
21,980,000
Nov 19, 2025
3.910
3.950
3.860
3.930
3.839
28,969,000
Nov 18, 2025
3.990
3.990
3.860
3.880
3.790
42,394,000
Nov 17, 2025
4.010
4.090
3.960
3.990
3.897
80,685,000
Nov 14, 2025
3.960
4.010
3.920
3.930
3.839
21,258,800
Nov 13, 2025
3.960
4.000
3.930
3.980
3.888
20,446,000
Nov 12, 2025
3.950
3.960
3.920
3.940
3.849
12,004,940
Nov 11, 2025
3.970
3.980
3.920
3.950
3.858
12,374,000
Nov 10, 2025
3.950
3.970
3.910
3.960
3.868
14,717,000
Nov 7, 2025
3.940
3.950
3.910
3.920
3.829
14,361,000
Nov 6, 2025
3.880
3.970
3.880
3.960
3.868
19,716,019
Nov 5, 2025
3.870
3.900
3.820
3.880
3.790
20,683,479
Nov 4, 2025
3.950
3.970
3.850
3.890
3.800
31,091,000
Nov 3, 2025
3.990
3.990
3.910
3.960
3.868
22,099,000
Oct 31, 2025
4.060
4.070
3.960
3.960
3.868
37,417,000
Oct 30, 2025
4.130
4.160
4.050
4.080
3.985
47,965,584
