AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong
· Delayed Price · Currency is HKD 4.030
+0.040 (1.00%)
At close: Dec 5, 2025
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 4.03 | 3.95 | 4.03 | 4.03 | 1.00% | 16,007,000 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 14,263,430 |
| Dec 3, 2025 | 3.95 | 4.01 | 3.92 | 3.97 | 3.97 | 0.76% | 23,849,900 |
| Dec 2, 2025 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | -0.25% | 11,009,000 |
| Dec 1, 2025 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | 1.80% | 18,297,310 |
| Nov 28, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | 0.78% | 14,028,000 |
| Nov 27, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.03% | 18,521,000 |
| Nov 26, 2025 | 3.92 | 3.97 | 3.89 | 3.89 | 3.89 | -0.77% | 17,036,000 |
| Nov 25, 2025 | 4.01 | 4.01 | 3.90 | 3.92 | 3.92 | -2.24% | 33,939,200 |
| Nov 24, 2025 | 3.76 | 4.04 | 3.76 | 4.01 | 4.01 | 6.93% | 83,428,940 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -2.60% | 34,348,870 |
| Nov 20, 2025 | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -2.04% | 21,980,000 |
| Nov 19, 2025 | 3.91 | 3.95 | 3.86 | 3.93 | 3.93 | 1.29% | 28,969,000 |
| Nov 18, 2025 | 3.99 | 3.99 | 3.86 | 3.88 | 3.88 | -2.76% | 42,394,000 |
| Nov 17, 2025 | 4.01 | 4.09 | 3.96 | 3.99 | 3.99 | 1.53% | 80,685,000 |
| Nov 14, 2025 | 3.96 | 4.01 | 3.92 | 3.93 | 3.93 | -1.26% | 21,258,800 |
| Nov 13, 2025 | 3.96 | 4.00 | 3.93 | 3.98 | 3.98 | 1.02% | 20,446,000 |
| Nov 12, 2025 | 3.95 | 3.96 | 3.92 | 3.94 | 3.94 | -0.25% | 12,004,940 |
| Nov 11, 2025 | 3.97 | 3.98 | 3.92 | 3.95 | 3.95 | -0.25% | 12,374,000 |
| Nov 10, 2025 | 3.95 | 3.97 | 3.91 | 3.96 | 3.96 | 1.02% | 14,717,000 |
| Nov 7, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -1.01% | 14,361,000 |
| Nov 6, 2025 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | 2.06% | 19,716,010 |
| Nov 5, 2025 | 3.87 | 3.90 | 3.82 | 3.88 | 3.88 | -0.26% | 20,683,470 |
| Nov 4, 2025 | 3.95 | 3.97 | 3.85 | 3.89 | 3.89 | -1.77% | 31,091,000 |
| Nov 3, 2025 | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | - | 22,099,000 |
| Oct 31, 2025 | 4.06 | 4.07 | 3.96 | 3.96 | 3.96 | -2.94% | 37,417,000 |
| Oct 30, 2025 | 4.13 | 4.16 | 4.05 | 4.08 | 4.08 | -2.86% | 47,965,580 |
| Oct 28, 2025 | 4.25 | 4.27 | 4.19 | 4.20 | 4.20 | -0.71% | 21,064,790 |
| Oct 27, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | - | 26,092,700 |
| Oct 24, 2025 | 4.12 | 4.39 | 4.12 | 4.23 | 4.23 | 4.19% | 64,977,320 |
| Oct 23, 2025 | 4.06 | 4.07 | 4.00 | 4.06 | 4.06 | - | 21,798,980 |
| Oct 22, 2025 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | -1.22% | 25,227,120 |
| Oct 21, 2025 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | 0.24% | 27,989,290 |
| Oct 20, 2025 | 4.17 | 4.17 | 4.08 | 4.10 | 4.10 | - | 22,154,910 |
| Oct 17, 2025 | 4.28 | 4.32 | 4.06 | 4.10 | 4.10 | -4.65% | 46,882,900 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.27 | 4.30 | 4.30 | -0.23% | 24,139,580 |
| Oct 15, 2025 | 4.30 | 4.33 | 4.22 | 4.31 | 4.31 | 1.17% | 33,432,890 |
| Oct 14, 2025 | 4.49 | 4.50 | 4.26 | 4.26 | 4.26 | -5.12% | 41,218,000 |
| Oct 13, 2025 | 4.28 | 4.49 | 4.25 | 4.49 | 4.49 | 1.81% | 53,210,060 |
| Oct 10, 2025 | 4.38 | 4.47 | 4.35 | 4.41 | 4.41 | 0.23% | 42,540,550 |
| Oct 9, 2025 | 4.39 | 4.51 | 4.38 | 4.40 | 4.40 | -0.90% | 62,091,050 |
| Oct 8, 2025 | 4.37 | 4.44 | 4.28 | 4.44 | 4.44 | 1.60% | 18,334,940 |
| Oct 6, 2025 | 4.32 | 4.39 | 4.30 | 4.37 | 4.37 | 1.16% | 12,803,000 |
| Oct 3, 2025 | 4.30 | 4.37 | 4.27 | 4.32 | 4.32 | 0.47% | 9,912,000 |
| Oct 2, 2025 | 4.36 | 4.38 | 4.24 | 4.30 | 4.30 | -1.38% | 13,783,380 |
| Sep 30, 2025 | 4.16 | 4.37 | 4.14 | 4.36 | 4.36 | 5.06% | 76,380,220 |
| Sep 29, 2025 | 4.14 | 4.16 | 4.07 | 4.15 | 4.15 | 1.22% | 36,049,090 |
| Sep 26, 2025 | 4.06 | 4.23 | 4.03 | 4.10 | 4.10 | 1.49% | 66,061,990 |
| Sep 25, 2025 | 4.07 | 4.08 | 4.01 | 4.04 | 4.04 | -1.22% | 35,269,000 |
| Sep 24, 2025 | 4.02 | 4.09 | 3.97 | 4.09 | 4.09 | 1.74% | 32,692,560 |
| Sep 23, 2025 | 4.12 | 4.14 | 3.93 | 4.02 | 4.02 | -1.95% | 41,109,120 |
| Sep 22, 2025 | 4.13 | 4.13 | 4.04 | 4.10 | 4.10 | -0.24% | 36,839,080 |
| Sep 19, 2025 | 3.98 | 4.18 | 3.97 | 4.11 | 4.11 | 4.05% | 109,434,000 |
| Sep 18, 2025 | 3.98 | 4.04 | 3.88 | 3.95 | 3.95 | -0.75% | 53,288,500 |
| Sep 17, 2025 | 3.96 | 3.98 | 3.91 | 3.98 | 3.98 | 1.02% | 35,679,040 |
| Sep 16, 2025 | 3.95 | 3.97 | 3.88 | 3.94 | 3.94 | -0.25% | 32,344,070 |
| Sep 15, 2025 | 4.00 | 4.03 | 3.92 | 3.95 | 3.95 | -1.50% | 39,384,000 |
| Sep 12, 2025 | 4.05 | 4.07 | 3.99 | 4.01 | 4.01 | -0.50% | 40,811,170 |
| Sep 11, 2025 | 3.99 | 4.05 | 3.94 | 4.03 | 4.03 | 1.26% | 40,066,560 |
| Sep 10, 2025 | 4.00 | 4.04 | 3.97 | 3.98 | 3.98 | 0.25% | 37,360,000 |
| Sep 9, 2025 | 4.07 | 4.08 | 3.96 | 3.97 | 3.97 | -1.98% | 53,405,610 |
| Sep 8, 2025 | 4.08 | 4.09 | 4.02 | 4.05 | 4.05 | -0.74% | 43,853,210 |
| Sep 5, 2025 | 4.07 | 4.12 | 4.05 | 4.08 | 4.08 | 0.74% | 33,932,310 |
| Sep 4, 2025 | 4.21 | 4.23 | 4.03 | 4.05 | 4.05 | -3.11% | 39,696,000 |
| Sep 3, 2025 | 4.36 | 4.43 | 4.17 | 4.18 | 4.18 | -4.13% | 53,244,000 |
| Sep 2, 2025 | 4.36 | 4.36 | 4.19 | 4.36 | 4.36 | - | 59,470,740 |
| Sep 1, 2025 | 4.36 | 4.41 | 4.30 | 4.36 | 4.36 | -1.36% | 74,762,380 |
| Aug 29, 2025 | 4.50 | 4.53 | 4.35 | 4.42 | 4.42 | -2.64% | 71,118,000 |
| Aug 28, 2025 | 4.53 | 4.59 | 4.41 | 4.54 | 4.54 | 0.67% | 53,981,870 |
| Aug 27, 2025 | 4.77 | 4.77 | 4.49 | 4.51 | 4.51 | -4.45% | 57,344,500 |
| Aug 26, 2025 | 4.81 | 4.81 | 4.70 | 4.72 | 4.72 | -1.87% | 33,565,430 |
| Aug 25, 2025 | 4.71 | 4.84 | 4.70 | 4.81 | 4.81 | 2.34% | 57,596,370 |
| Aug 22, 2025 | 4.52 | 4.71 | 4.51 | 4.70 | 4.70 | 3.98% | 50,177,470 |
| Aug 21, 2025 | 4.52 | 4.59 | 4.46 | 4.52 | 4.52 | 0.44% | 35,875,000 |
| Aug 20, 2025 | 4.49 | 4.58 | 4.42 | 4.50 | 4.50 | 1.12% | 51,446,240 |
| Aug 19, 2025 | 4.85 | 4.85 | 4.44 | 4.45 | 4.45 | -7.68% | 114,008,000 |
| Aug 18, 2025 | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | 1.69% | 40,746,230 |
| Aug 15, 2025 | 4.66 | 4.74 | 4.63 | 4.74 | 4.74 | 1.50% | 29,931,000 |
| Aug 14, 2025 | 4.78 | 4.81 | 4.61 | 4.67 | 4.67 | -1.89% | 44,874,490 |
| Aug 13, 2025 | 4.72 | 4.82 | 4.71 | 4.76 | 4.76 | 1.49% | 24,834,360 |
| Aug 12, 2025 | 4.75 | 4.75 | 4.63 | 4.69 | 4.69 | -0.64% | 23,997,000 |
| Aug 11, 2025 | 4.74 | 4.77 | 4.68 | 4.72 | 4.72 | - | 28,665,000 |
| Aug 8, 2025 | 4.77 | 4.79 | 4.69 | 4.72 | 4.72 | -0.84% | 25,112,000 |
| Aug 7, 2025 | 4.92 | 4.92 | 4.72 | 4.76 | 4.76 | -2.06% | 33,427,000 |
| Aug 6, 2025 | 4.86 | 5.01 | 4.81 | 4.86 | 4.86 | 0.21% | 62,744,000 |
| Aug 5, 2025 | 4.86 | 4.96 | 4.80 | 4.85 | 4.85 | 0.21% | 50,213,000 |
| Aug 4, 2025 | 4.57 | 4.85 | 4.55 | 4.84 | 4.84 | 6.61% | 74,034,800 |
| Aug 1, 2025 | 4.68 | 4.69 | 4.52 | 4.54 | 4.54 | -2.16% | 32,905,100 |
| Jul 31, 2025 | 4.77 | 4.79 | 4.59 | 4.64 | 4.64 | -2.73% | 50,410,450 |
| Jul 30, 2025 | 4.91 | 4.96 | 4.71 | 4.77 | 4.77 | -3.25% | 56,602,000 |
| Jul 29, 2025 | 4.71 | 4.93 | 4.63 | 4.93 | 4.93 | 4.67% | 59,928,630 |
| Jul 28, 2025 | 4.75 | 4.85 | 4.68 | 4.71 | 4.71 | -0.42% | 26,426,000 |
| Jul 25, 2025 | 4.77 | 4.80 | 4.69 | 4.73 | 4.73 | -1.25% | 22,643,100 |
| Jul 24, 2025 | 4.65 | 4.80 | 4.63 | 4.79 | 4.79 | 3.01% | 44,405,730 |
| Jul 23, 2025 | 4.65 | 4.69 | 4.56 | 4.65 | 4.65 | - | 36,532,000 |
| Jul 22, 2025 | 4.66 | 4.73 | 4.60 | 4.65 | 4.65 | - | 34,848,000 |
| Jul 21, 2025 | 4.56 | 4.70 | 4.54 | 4.65 | 4.65 | 2.20% | 51,018,000 |
| Jul 18, 2025 | 4.54 | 4.59 | 4.47 | 4.55 | 4.55 | 0.44% | 43,580,240 |
| Jul 17, 2025 | 4.38 | 4.58 | 4.32 | 4.53 | 4.53 | 4.14% | 52,791,810 |
| Jul 16, 2025 | 4.41 | 4.41 | 4.33 | 4.35 | 4.35 | -1.14% | 18,850,230 |