AviChina Industry & Technology Company Limited (HKG:2357)
Hong Kong
· Delayed Price · Currency is HKD 3.510
+0.080 (2.33%)
Apr 29, 2026, 4:08 PM HKT
HKG:2357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.57 | 3.58 | 3.41 | 3.43 | 3.43 | -4.46% | 24,093,954 |
| Apr 27, 2026 | 3.60 | 3.66 | 3.58 | 3.59 | 3.59 | -1.37% | 12,276,000 |
| Apr 24, 2026 | 3.63 | 3.65 | 3.57 | 3.64 | 3.64 | - | 11,802,510 |
| Apr 23, 2026 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | 0.28% | 12,655,197 |
| Apr 22, 2026 | 3.70 | 3.70 | 3.60 | 3.63 | 3.63 | -2.16% | 17,751,047 |
| Apr 21, 2026 | 3.72 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 14,100,000 |
| Apr 20, 2026 | 3.63 | 3.70 | 3.59 | 3.69 | 3.69 | 2.50% | 23,166,000 |
| Apr 17, 2026 | 3.57 | 3.62 | 3.53 | 3.60 | 3.60 | 0.84% | 20,201,578 |
| Apr 16, 2026 | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | 0.56% | 17,615,000 |
| Apr 15, 2026 | 3.53 | 3.60 | 3.52 | 3.55 | 3.55 | 1.43% | 25,702,500 |
| Apr 14, 2026 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | 0.29% | 14,827,310 |
| Apr 13, 2026 | 3.50 | 3.53 | 3.42 | 3.49 | 3.49 | -0.57% | 14,649,120 |
| Apr 10, 2026 | 3.49 | 3.54 | 3.49 | 3.51 | 3.51 | 0.57% | 17,520,110 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.45 | 3.49 | 3.49 | -0.57% | 11,281,600 |
| Apr 8, 2026 | 3.45 | 3.53 | 3.45 | 3.51 | 3.51 | 3.24% | 25,839,900 |
| Apr 2, 2026 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | -0.29% | 17,631,600 |
| Apr 1, 2026 | 3.39 | 3.41 | 3.34 | 3.41 | 3.41 | 2.71% | 22,042,300 |
| Mar 31, 2026 | 3.36 | 3.39 | 3.29 | 3.32 | 3.32 | -0.60% | 36,558,290 |
| Mar 30, 2026 | 3.38 | 3.42 | 3.32 | 3.34 | 3.34 | -4.02% | 47,896,620 |
| Mar 27, 2026 | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | 0.87% | 18,235,750 |
| Mar 26, 2026 | 3.60 | 3.61 | 3.44 | 3.45 | 3.45 | -4.17% | 23,441,140 |
| Mar 25, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 2.56% | 34,745,600 |
| Mar 24, 2026 | 3.49 | 3.52 | 3.43 | 3.51 | 3.51 | 1.74% | 31,885,260 |
| Mar 23, 2026 | 3.51 | 3.54 | 3.41 | 3.45 | 3.45 | -3.09% | 31,647,050 |
| Mar 20, 2026 | 3.64 | 3.67 | 3.53 | 3.56 | 3.56 | -2.47% | 39,490,600 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.63 | 3.65 | 3.65 | -3.44% | 24,524,000 |
| Mar 18, 2026 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | - | 22,414,810 |
| Mar 17, 2026 | 3.81 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 22,739,000 |
| Mar 16, 2026 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | -1.55% | 33,939,340 |
| Mar 13, 2026 | 3.93 | 3.95 | 3.85 | 3.86 | 3.86 | -2.53% | 34,397,000 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.95 | 3.96 | 3.96 | -0.75% | 18,902,970 |
| Mar 11, 2026 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -0.99% | 21,973,000 |
| Mar 10, 2026 | 3.99 | 4.07 | 3.96 | 4.03 | 4.03 | 1.77% | 25,258,000 |
| 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 |