Want to see HK:2357 full AI Analyst Report?
AviChina Industry & Technology Co (2357) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.89 | 2.94 | 2.87 | 2.91 | 2.91 | +0.35% | 8,628,000 | 0.65 |
| Oct 29, 2026 | 2.93 | 2.96 | 2.89 | 2.90 | 2.90 | -0.52% | 9,096,000 | 0.69 |
| Oct 28, 2026 | 2.94 | 2.94 | 2.90 | 2.91 | 2.91 | +0.00% | 6,632,000 | 0.50 |
| Oct 27, 2026 | 2.97 | 2.99 | 2.91 | 2.91 | 2.91 | -1.69% | 15,970,000 | 1.20 |
| Oct 26, 2026 | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -1.82% | 9,066,000 | 0.68 |
| Oct 23, 2026 | 2.97 | 3.04 | 2.93 | 3.02 | 3.02 | +1.52% | 14,247,000 | 1.07 |
| Oct 22, 2026 | 3.07 | 3.07 | 2.95 | 2.97 | 2.97 | -3.26% | 16,494,000 | 1.25 |
| Oct 21, 2026 | 3.08 | 3.13 | 3.05 | 3.07 | 3.07 | -0.32% | 10,314,000 | 0.78 |
| Oct 20, 2026 | 3.17 | 3.19 | 3.07 | 3.08 | 3.08 | -2.69% | 16,731,021 | 1.27 |
| Oct 19, 2026 | 3.17 | 3.20 | 3.05 | 3.17 | 3.17 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.05 | 3.20 | 3.05 | 3.17 | 3.17 | +4.28% | 26,471,000 | 2.03 |
| Oct 15, 2026 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | -0.98% | 12,266,000 | 0.93 |
| Oct 14, 2026 | 3.08 | 3.14 | 3.06 | 3.07 | 3.07 | -0.16% | 12,305,400 | 0.93 |
| Oct 13, 2026 | 3.02 | 3.11 | 2.99 | 3.07 | 3.07 | +1.66% | 16,090,000 | 1.22 |
| Oct 12, 2026 | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | +0.17% | 8,234,000 | 0.62 |
| Oct 09, 2026 | 3.06 | 3.10 | 3.01 | 3.02 | 3.02 | -1.31% | 14,872,000 | 1.11 |
| Oct 08, 2026 | 3.12 | 3.17 | 3.06 | 3.06 | 3.06 | -0.16% | 15,233,247 | 1.12 |
| Oct 07, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | +0.49% | 2,564,000 | 0.18 |
| Oct 06, 2026 | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.33% | 5,097,100 | 0.34 |
| Oct 05, 2026 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -1.45% | 4,873,268 | 0.32 |
| Oct 02, 2026 | 3.18 | 3.21 | 3.07 | 3.10 | 3.10 | -4.02% | 6,608,000 | 0.43 |
| Oct 01, 2026 | 3.23 | 3.25 | 3.09 | 3.23 | 3.23 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.12 | 3.25 | 3.09 | 3.23 | 3.23 | +4.03% | 40,277,000 | 2.65 |
| Sep 29, 2026 | 2.98 | 3.13 | 2.95 | 3.11 | 3.11 | +4.37% | 50,990,648 | 3.51 |
| Sep 28, 2026 | 2.95 | 3.00 | 2.92 | 2.98 | 2.98 | +2.23% | 11,091,000 | 0.77 |
| Sep 25, 2026 | 2.99 | 2.99 | 2.84 | 2.91 | 2.91 | -0.85% | 4,345,000 | 0.30 |
| Sep 24, 2026 | 2.97 | 3.01 | 2.92 | 2.94 | 2.94 | -1.68% | 19,661,000 | 1.35 |
| Sep 23, 2026 | 2.98 | 3.02 | 2.94 | 2.99 | 2.99 | +0.17% | 18,292,000 | 1.25 |
| Sep 22, 2026 | 2.91 | 3.03 | 2.91 | 2.98 | 2.98 | +1.53% | 31,670,000 | 2.20 |
| Sep 21, 2026 | 2.84 | 2.94 | 2.83 | 2.94 | 2.94 | +4.08% | 29,487,000 | 2.08 |
| Sep 18, 2026 | 2.84 | 2.87 | 2.82 | 2.82 | 2.82 | -0.35% | 11,573,028 | 0.81 |
| Sep 17, 2026 | 2.83 | 2.90 | 2.80 | 2.83 | 2.83 | -0.53% | 8,941,180 | 0.62 |
| Sep 16, 2026 | 2.80 | 2.85 | 2.78 | 2.85 | 2.85 | +1.43% | 14,438,000 | 1.01 |
| Sep 15, 2026 | 2.90 | 2.90 | 2.80 | 2.81 | 2.81 | -2.26% | 20,958,000 | 1.44 |
| Sep 14, 2026 | 2.91 | 2.95 | 2.87 | 2.87 | 2.87 | -1.71% | 11,092,000 | 0.75 |
| Sep 11, 2026 | 2.99 | 2.99 | 2.91 | 2.92 | 2.92 | -2.18% | 22,078,176 | 1.50 |
| Sep 10, 2026 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -1.16% | 24,888,000 | 1.70 |
| Sep 09, 2026 | 3.00 | 3.04 | 2.97 | 3.02 | 3.02 | +1.17% | 17,649,000 | 1.18 |
| Sep 08, 2026 | 2.98 | 3.02 | 2.98 | 2.99 | 2.99 | +0.17% | 6,825,000 | 0.45 |
| Sep 07, 2026 | 2.99 | 3.01 | 2.94 | 2.98 | 2.98 | +0.00% | 10,954,000 | 0.72 |
| Sep 04, 2026 | 2.93 | 3.00 | 2.91 | 2.98 | 2.98 | +2.76% | 19,815,000 | 1.29 |
| Sep 03, 2026 | 2.89 | 2.94 | 2.89 | 2.90 | 2.90 | +0.35% | 10,591,334 | 0.68 |
| Sep 02, 2026 | 2.90 | 2.92 | 2.85 | 2.89 | 2.89 | -0.17% | 15,306,000 | 0.98 |
| Sep 01, 2026 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | -0.69% | 7,619,000 | 0.49 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -1.19% | 10,834,000 | 0.69 |
| Aug 28, 2026 | 2.89 | 2.97 | 2.88 | 2.95 | 2.95 | +2.25% | 14,058,000 | 0.89 |
| Aug 27, 2026 | 2.92 | 2.96 | 2.88 | 2.89 | 2.89 | -0.52% | 12,441,000 | 0.76 |
| Aug 26, 2026 | 2.94 | 2.95 | 2.89 | 2.90 | 2.90 | -0.34% | 7,700,000 | 0.40 |
| Aug 25, 2026 | 2.90 | 2.92 | 2.87 | 2.91 | 2.91 | +0.69% | 6,852,030 | 0.35 |
| Aug 24, 2026 | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -2.36% | 12,467,990 | 0.64 |
