Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,840.68 -36.37 (-0.46%) Bitcoin USD
64,928.41 +2,238.52 (+3.57%) CMC Crypto 200
1,343.83 +31.21 (+2.44%)
AviChina Industry & Technology Company Limited (2357.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.180 | 3.260 | 3.150 | 3.240 | 3.240 | 13,238,773 |
| 18 Apr 2024 | 3.130 | 3.210 | 3.110 | 3.160 | 3.160 | 13,054,709 |
| 17 Apr 2024 | 3.050 | 3.100 | 3.040 | 3.090 | 3.090 | 5,280,000 |
| 16 Apr 2024 | 3.090 | 3.090 | 3.030 | 3.030 | 3.030 | 5,485,500 |
| 15 Apr 2024 | 3.040 | 3.140 | 3.020 | 3.090 | 3.090 | 10,942,467 |
| 12 Apr 2024 | 3.060 | 3.080 | 3.010 | 3.040 | 3.040 | 9,364,564 |
| 11 Apr 2024 | 3.050 | 3.100 | 3.030 | 3.070 | 3.070 | 5,579,000 |
| 10 Apr 2024 | 3.060 | 3.100 | 3.060 | 3.060 | 3.060 | 5,485,521 |
| 09 Apr 2024 | 3.020 | 3.090 | 3.020 | 3.040 | 3.040 | 3,997,000 |
| 08 Apr 2024 | 3.010 | 3.070 | 3.010 | 3.010 | 3.010 | 6,551,000 |
| 05 Apr 2024 | 3.020 | 3.050 | 2.920 | 3.000 | 3.000 | 6,129,433 |
| 03 Apr 2024 | 3.130 | 3.130 | 3.040 | 3.070 | 3.070 | 9,563,000 |
| 02 Apr 2024 | 3.100 | 3.160 | 3.100 | 3.140 | 3.140 | 12,312,285 |
| 28 Mar 2024 | 3.010 | 3.110 | 2.990 | 3.080 | 3.080 | 12,679,101 |
| 27 Mar 2024 | 3.080 | 3.080 | 2.980 | 3.010 | 3.010 | 5,119,000 |
| 26 Mar 2024 | 3.130 | 3.160 | 3.040 | 3.060 | 3.060 | 9,050,000 |
| 25 Mar 2024 | 3.110 | 3.120 | 3.100 | 3.120 | 3.120 | 6,203,000 |
| 22 Mar 2024 | 3.250 | 3.250 | 3.120 | 3.160 | 3.160 | 10,088,000 |
| 21 Mar 2024 | 3.250 | 3.290 | 3.220 | 3.260 | 3.260 | 7,914,000 |
| 20 Mar 2024 | 3.330 | 3.330 | 3.230 | 3.250 | 3.250 | 9,423,148 |
| 19 Mar 2024 | 3.320 | 3.350 | 3.300 | 3.330 | 3.330 | 5,520,585 |
| 18 Mar 2024 | 3.290 | 3.380 | 3.230 | 3.350 | 3.350 | 11,969,832 |
| 15 Mar 2024 | 3.380 | 3.380 | 3.170 | 3.260 | 3.260 | 21,685,746 |
| 14 Mar 2024 | 3.430 | 3.440 | 3.320 | 3.380 | 3.380 | 12,063,000 |
| 13 Mar 2024 | 3.340 | 3.540 | 3.290 | 3.430 | 3.430 | 20,077,583 |
| 12 Mar 2024 | 3.230 | 3.360 | 3.220 | 3.330 | 3.330 | 12,122,696 |
| 11 Mar 2024 | 3.200 | 3.250 | 3.200 | 3.240 | 3.240 | 3,798,000 |
| 08 Mar 2024 | 3.150 | 3.210 | 3.150 | 3.200 | 3.200 | 3,021,000 |
| 07 Mar 2024 | 3.220 | 3.250 | 3.130 | 3.150 | 3.150 | 7,610,360 |
| 06 Mar 2024 | 3.140 | 3.240 | 3.130 | 3.220 | 3.220 | 6,247,000 |
| 05 Mar 2024 | 3.200 | 3.260 | 3.140 | 3.160 | 3.160 | 6,327,629 |
| 04 Mar 2024 | 3.230 | 3.250 | 3.160 | 3.200 | 3.200 | 4,510,900 |
| 01 Mar 2024 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 3,216,425 |
| 29 Feb 2024 | 3.160 | 3.230 | 3.150 | 3.210 | 3.210 | 8,960,766 |
| 28 Feb 2024 | 3.270 | 3.280 | 3.150 | 3.160 | 3.160 | 6,092,000 |
| 27 Feb 2024 | 3.210 | 3.270 | 3.190 | 3.270 | 3.270 | 7,131,080 |
| 26 Feb 2024 | 3.220 | 3.260 | 3.190 | 3.220 | 3.220 | 5,863,080 |
| 23 Feb 2024 | 3.230 | 3.250 | 3.170 | 3.220 | 3.220 | 7,419,000 |
| 22 Feb 2024 | 3.200 | 3.230 | 3.160 | 3.220 | 3.220 | 5,823,000 |
| 21 Feb 2024 | 3.130 | 3.250 | 3.130 | 3.190 | 3.190 | 8,971,550 |
| 20 Feb 2024 | 3.120 | 3.170 | 3.090 | 3.170 | 3.170 | 6,765,000 |
| 19 Feb 2024 | 3.170 | 3.170 | 3.080 | 3.100 | 3.100 | 6,271,000 |
| 16 Feb 2024 | 3.070 | 3.210 | 3.070 | 3.190 | 3.190 | 4,772,000 |
| 15 Feb 2024 | 3.050 | 3.080 | 3.010 | 3.060 | 3.060 | 1,133,000 |
| 14 Feb 2024 | 3.090 | 3.090 | 3.000 | 3.070 | 3.070 | 2,405,000 |
| 09 Feb 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | - |
| 08 Feb 2024 | 2.930 | 3.110 | 2.930 | 3.080 | 3.080 | 18,969,614 |
| 07 Feb 2024 | 2.930 | 2.990 | 2.900 | 2.910 | 2.910 | 6,602,388 |
| 06 Feb 2024 | 2.790 | 2.940 | 2.790 | 2.930 | 2.930 | 7,132,000 |
| 05 Feb 2024 | 2.870 | 2.870 | 2.720 | 2.790 | 2.790 | 9,704,000 |
| 02 Feb 2024 | 2.930 | 2.990 | 2.840 | 2.880 | 2.880 | 8,248,680 |
| 01 Feb 2024 | 2.860 | 2.980 | 2.860 | 2.930 | 2.930 | 8,734,000 |
| 31 Jan 2024 | 2.900 | 3.000 | 2.850 | 2.890 | 2.890 | 9,606,000 |
| 30 Jan 2024 | 3.010 | 3.010 | 2.900 | 2.910 | 2.910 | 7,418,720 |
| 29 Jan 2024 | 3.030 | 3.080 | 3.000 | 3.030 | 3.030 | 9,770,000 |
| 26 Jan 2024 | 3.080 | 3.080 | 2.970 | 2.980 | 2.980 | 7,547,310 |
| 25 Jan 2024 | 2.900 | 3.080 | 2.870 | 3.060 | 3.060 | 17,948,580 |
| 24 Jan 2024 | 2.840 | 2.900 | 2.750 | 2.880 | 2.880 | 14,410,560 |
| 23 Jan 2024 | 2.790 | 2.860 | 2.750 | 2.830 | 2.830 | 8,859,000 |
| 22 Jan 2024 | 2.930 | 2.930 | 2.750 | 2.770 | 2.770 | 14,921,000 |
| 19 Jan 2024 | 2.960 | 2.980 | 2.890 | 2.920 | 2.920 | 7,519,000 |
| 18 Jan 2024 | 2.890 | 2.980 | 2.880 | 2.950 | 2.950 | 10,458,000 |
| 17 Jan 2024 | 2.990 | 2.990 | 2.880 | 2.910 | 2.910 | 14,723,390 |
| 16 Jan 2024 | 3.080 | 3.110 | 2.990 | 2.990 | 2.990 | 10,359,000 |
| 15 Jan 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| 12 Jan 2024 | 3.200 | 3.200 | 3.120 | 3.140 | 3.140 | 7,301,240 |
| 11 Jan 2024 | 3.160 | 3.220 | 3.140 | 3.170 | 3.170 | 6,590,000 |
| 10 Jan 2024 | 3.180 | 3.210 | 3.140 | 3.160 | 3.160 | 4,902,037 |
| 09 Jan 2024 | 3.210 | 3.280 | 3.180 | 3.180 | 3.180 | 5,551,000 |
| 08 Jan 2024 | 3.310 | 3.330 | 3.170 | 3.180 | 3.180 | 6,492,600 |
| 05 Jan 2024 | 3.340 | 3.370 | 3.300 | 3.320 | 3.320 | 4,747,000 |
| 04 Jan 2024 | 3.380 | 3.380 | 3.320 | 3.370 | 3.370 | 3,611,000 |
| 03 Jan 2024 | 3.390 | 3.400 | 3.350 | 3.380 | 3.380 | 4,758,000 |
| 02 Jan 2024 | 3.360 | 3.400 | 3.320 | 3.390 | 3.390 | 6,855,294 |
| 29 Dec 2023 | 3.310 | 3.360 | 3.270 | 3.350 | 3.350 | 6,145,040 |
| 28 Dec 2023 | 3.230 | 3.310 | 3.190 | 3.300 | 3.300 | 11,824,000 |
| 27 Dec 2023 | 3.300 | 3.340 | 3.180 | 3.210 | 3.210 | 14,518,000 |
| 22 Dec 2023 | 3.280 | 3.340 | 3.230 | 3.280 | 3.280 | 7,312,000 |
| 21 Dec 2023 | 3.240 | 3.270 | 3.220 | 3.270 | 3.270 | 5,166,000 |
| 20 Dec 2023 | 3.220 | 3.310 | 3.220 | 3.250 | 3.250 | 4,356,000 |
| 19 Dec 2023 | 3.290 | 3.290 | 3.220 | 3.220 | 3.220 | 4,966,000 |
| 18 Dec 2023 | 3.370 | 3.370 | 3.270 | 3.290 | 3.290 | 4,548,880 |
| 15 Dec 2023 | 3.340 | 3.420 | 3.340 | 3.370 | 3.370 | 7,164,083 |
| 14 Dec 2023 | 3.370 | 3.380 | 3.320 | 3.350 | 3.350 | 3,783,000 |
| 13 Dec 2023 | 3.330 | 3.380 | 3.290 | 3.350 | 3.350 | 3,880,000 |
| 12 Dec 2023 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 2,992,000 |
| 11 Dec 2023 | 3.300 | 3.310 | 3.220 | 3.290 | 3.290 | 4,159,000 |
| 08 Dec 2023 | 3.370 | 3.370 | 3.280 | 3.310 | 3.310 | 9,622,000 |
| 07 Dec 2023 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 6,382,000 |
| 06 Dec 2023 | 3.400 | 3.440 | 3.360 | 3.420 | 3.420 | 4,776,560 |
| 05 Dec 2023 | 3.470 | 3.470 | 3.380 | 3.400 | 3.400 | 4,056,000 |
| 04 Dec 2023 | 3.500 | 3.500 | 3.450 | 3.480 | 3.480 | 3,290,800 |
| 01 Dec 2023 | 3.510 | 3.510 | 3.460 | 3.480 | 3.480 | 3,515,418 |
| 30 Nov 2023 | 3.500 | 3.560 | 3.450 | 3.540 | 3.540 | 6,756,110 |
| 29 Nov 2023 | 3.640 | 3.640 | 3.490 | 3.490 | 3.490 | 6,686,000 |
| 28 Nov 2023 | 3.630 | 3.660 | 3.590 | 3.660 | 3.660 | 4,159,000 |
| 27 Nov 2023 | 3.660 | 3.660 | 3.580 | 3.620 | 3.620 | 4,458,511 |
| 24 Nov 2023 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 4,411,612 |
| 23 Nov 2023 | 3.610 | 3.650 | 3.540 | 3.650 | 3.650 | 4,436,666 |
| 22 Nov 2023 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 2,727,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.