AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong
· Delayed Price · Currency is HKD 4.070
+0.110 (2.78%)
Mar 10, 2026, 9:55 AM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.03 | 4.03 | 3.93 | 3.96 | 3.96 | -2.46% | 37,805,170 |
| Mar 6, 2026 | 4.04 | 4.17 | 4.01 | 4.06 | 4.06 | 0.50% | 32,836,000 |
| Mar 5, 2026 | 4.12 | 4.14 | 4.02 | 4.04 | 4.04 | -0.98% | 26,897,000 |
| Mar 4, 2026 | 3.98 | 4.11 | 3.95 | 4.08 | 4.08 | 2.51% | 51,589,430 |
| Mar 3, 2026 | 4.25 | 4.25 | 3.96 | 3.98 | 3.98 | -6.35% | 64,892,480 |
| Mar 2, 2026 | 4.36 | 4.38 | 4.20 | 4.25 | 4.25 | - | 72,655,090 |
| Feb 27, 2026 | 4.26 | 4.27 | 4.16 | 4.25 | 4.25 | -0.47% | 32,725,800 |
| Feb 26, 2026 | 4.33 | 4.38 | 4.24 | 4.27 | 4.27 | -1.39% | 26,088,000 |
| Feb 25, 2026 | 4.33 | 4.36 | 4.30 | 4.33 | 4.33 | - | 17,021,400 |
| Feb 24, 2026 | 4.25 | 4.34 | 4.14 | 4.33 | 4.33 | 0.93% | 27,901,350 |
| Feb 23, 2026 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | 1.90% | 8,261,192 |
| Feb 20, 2026 | 4.20 | 4.25 | 4.11 | 4.21 | 4.21 | 0.24% | 12,571,000 |
| Feb 16, 2026 | 4.23 | 4.25 | 4.11 | 4.20 | 4.20 | -0.47% | 5,379,888 |
| Feb 13, 2026 | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | 0.24% | 22,351,780 |
| Feb 12, 2026 | 4.20 | 4.28 | 4.17 | 4.21 | 4.21 | -0.24% | 18,289,240 |
| Feb 11, 2026 | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | 0.24% | 13,008,090 |
| Feb 10, 2026 | 4.23 | 4.27 | 4.18 | 4.21 | 4.21 | - | 24,117,900 |
| Feb 9, 2026 | 4.19 | 4.23 | 4.16 | 4.21 | 4.21 | 2.68% | 19,069,100 |
| Feb 6, 2026 | 4.14 | 4.15 | 4.07 | 4.10 | 4.10 | -0.97% | 17,499,736 |
| Feb 5, 2026 | 4.15 | 4.18 | 4.07 | 4.14 | 4.14 | -0.24% | 16,299,790 |
| Feb 4, 2026 | 4.18 | 4.27 | 4.14 | 4.15 | 4.15 | -0.72% | 20,811,240 |
| Feb 3, 2026 | 4.05 | 4.24 | 4.05 | 4.18 | 4.18 | 3.47% | 31,402,550 |
| Feb 2, 2026 | 4.15 | 4.17 | 3.99 | 4.04 | 4.04 | -2.65% | 32,639,080 |
| Jan 30, 2026 | 4.23 | 4.24 | 4.06 | 4.15 | 4.15 | -2.12% | 30,148,110 |
| Jan 29, 2026 | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | -1.17% | 20,445,700 |
| Jan 28, 2026 | 4.28 | 4.32 | 4.20 | 4.29 | 4.29 | 0.94% | 26,261,520 |
| Jan 27, 2026 | 4.18 | 4.29 | 4.13 | 4.25 | 4.25 | 2.16% | 29,120,142 |
| Jan 26, 2026 | 4.35 | 4.38 | 4.15 | 4.16 | 4.16 | -5.24% | 48,074,055 |
| Jan 23, 2026 | 4.43 | 4.43 | 4.36 | 4.39 | 4.39 | -0.45% | 21,046,460 |
| Jan 22, 2026 | 4.30 | 4.43 | 4.29 | 4.41 | 4.41 | 3.52% | 45,107,450 |
| Jan 21, 2026 | 4.26 | 4.31 | 4.24 | 4.26 | 4.26 | - | 22,105,400 |
| Jan 20, 2026 | 4.39 | 4.40 | 4.21 | 4.26 | 4.26 | -2.52% | 36,429,000 |
| Jan 19, 2026 | 4.31 | 4.42 | 4.23 | 4.37 | 4.37 | 1.63% | 40,209,030 |
| Jan 16, 2026 | 4.38 | 4.40 | 4.27 | 4.30 | 4.30 | -0.46% | 22,054,000 |
| Jan 15, 2026 | 4.35 | 4.39 | 4.29 | 4.32 | 4.32 | -0.69% | 27,333,760 |
| Jan 14, 2026 | 4.43 | 4.47 | 4.31 | 4.35 | 4.35 | -1.36% | 60,591,600 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.34 | 4.41 | 4.41 | -1.56% | 56,748,500 |
| Jan 12, 2026 | 4.57 | 4.59 | 4.46 | 4.48 | 4.48 | 2.05% | 90,508,760 |
| Jan 9, 2026 | 4.45 | 4.66 | 4.37 | 4.39 | 4.39 | -0.68% | 120,711,500 |
| Jan 8, 2026 | 4.17 | 4.43 | 4.17 | 4.42 | 4.42 | 5.24% | 104,716,600 |
| Jan 7, 2026 | 4.25 | 4.28 | 4.17 | 4.20 | 4.20 | -1.18% | 33,934,600 |
| Jan 6, 2026 | 4.20 | 4.30 | 4.15 | 4.25 | 4.25 | 0.95% | 60,860,030 |
| Jan 5, 2026 | 4.19 | 4.24 | 4.12 | 4.21 | 4.21 | -0.71% | 55,214,070 |
| Jan 2, 2026 | 3.97 | 4.25 | 3.95 | 4.24 | 4.24 | 6.80% | 47,300,000 |
| Dec 31, 2025 | 3.94 | 4.03 | 3.91 | 3.97 | 3.97 | 1.02% | 18,522,100 |
| Dec 30, 2025 | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | - | 21,606,300 |
| Dec 29, 2025 | 3.92 | 4.04 | 3.90 | 3.93 | 3.93 | 1.29% | 38,469,016 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.81 | 3.88 | 3.88 | 0.52% | 17,849,780 |
| Dec 23, 2025 | 3.95 | 3.96 | 3.84 | 3.86 | 3.86 | -1.28% | 13,456,110 |
| Dec 22, 2025 | 3.92 | 3.98 | 3.89 | 3.91 | 3.91 | 0.51% | 16,175,500 |
| Dec 19, 2025 | 3.88 | 3.93 | 3.87 | 3.89 | 3.89 | 1.04% | 15,781,000 |
| Dec 18, 2025 | 3.79 | 3.89 | 3.75 | 3.85 | 3.85 | 1.32% | 14,610,000 |
| Dec 17, 2025 | 3.83 | 3.87 | 3.75 | 3.80 | 3.80 | -1.04% | 26,538,760 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.79 | 3.84 | 3.84 | -2.78% | 29,211,850 |
| Dec 15, 2025 | 3.97 | 4.02 | 3.92 | 3.95 | 3.95 | -0.50% | 22,602,000 |
| Dec 12, 2025 | 3.88 | 4.00 | 3.88 | 3.97 | 3.97 | 2.32% | 18,783,320 |
| Dec 11, 2025 | 3.91 | 3.94 | 3.87 | 3.88 | 3.88 | -0.77% | 10,542,000 |
| Dec 10, 2025 | 3.96 | 3.96 | 3.88 | 3.91 | 3.91 | -0.51% | 12,430,280 |
| Dec 9, 2025 | 4.06 | 4.06 | 3.91 | 3.93 | 3.93 | -2.72% | 17,338,410 |
| Dec 8, 2025 | 4.05 | 4.12 | 4.02 | 4.04 | 4.04 | 0.25% | 30,321,000 |
| 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 |