AV Concept Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	0.465	0.470	0.460	0.470	0.420	440,000
2024-06-25	0.480	0.480	0.460	0.475	0.424	444,000
2024-06-24	0.450	0.480	0.450	0.480	0.429	966,000
2024-06-21	0.500	0.500	0.450	0.465	0.415	3,948,000
2024-06-20	0.465	0.485	0.465	0.475	0.424	2,688,000
2024-06-19	0.460	0.460	0.440	0.460	0.411	2,954,000
2024-06-18	0.455	0.465	0.450	0.460	0.411	546,000
2024-06-17	0.500	0.500	0.450	0.465	0.415	5,188,000
2024-06-14	0.425	0.550	0.425	0.495	0.442	27,888,400
2024-06-13	0.370	0.370	0.370	0.370	0.331	96,000
2024-06-12	0.370	0.370	0.370	0.370	0.331	46,000
2024-06-11	0.375	0.375	0.365	0.370	0.331	84,000
2024-06-07	0.370	0.370	0.370	0.370	0.331	22,000
2024-06-06	0.380	0.400	0.370	0.370	0.331	334,000
2024-06-05	0.390	0.390	0.365	0.370	0.331	60,000
2024-06-03	0.405	0.405	0.390	0.390	0.348	2,000
2024-05-31	0.400	0.400	0.380	0.380	0.339	14,000
2024-05-30	0.380	0.405	0.370	0.395	0.353	14,000
2024-05-29	0.370	0.380	0.370	0.380	0.339	20,000
2024-05-28	0.405	0.405	0.360	0.380	0.339	236,000
2024-05-27	0.405	0.405	0.360	0.390	0.348	17,600
2024-05-21	0.385	0.385	0.370	0.385	0.344	134,000
2024-05-20	0.380	0.405	0.380	0.405	0.362	86,000
2024-05-17	0.380	0.390	0.380	0.390	0.348	8,000
2024-05-16	0.400	0.400	0.395	0.395	0.353	4,000
2024-05-14	0.385	0.395	0.380	0.390	0.348	14,000
2024-05-13	0.385	0.400	0.385	0.400	0.357	5,200
2024-05-10	0.375	0.395	0.365	0.395	0.353	468,000
2024-05-09	0.375	0.385	0.375	0.380	0.339	232,000
2024-05-08	0.365	0.370	0.365	0.370	0.331	58,000
2024-05-07	0.390	0.410	0.350	0.380	0.339	1,092,000
2024-05-06	0.400	0.400	0.385	0.390	0.348	36,000
2024-05-03	0.410	0.410	0.400	0.400	0.357	2,000
2024-04-30	0.395	0.415	0.390	0.395	0.353	324,000
2024-04-29	0.385	0.400	0.385	0.395	0.353	127,200
2024-04-26	0.420	0.420	0.395	0.395	0.353	288,000
2024-04-25	0.415	0.415	0.400	0.400	0.357	122,000
2024-04-24	0.420	0.420	0.400	0.415	0.371	7,280
2024-04-23	0.400	0.405	0.400	0.400	0.357	194,000
2024-04-22	0.430	0.440	0.420	0.420	0.375	128,000
2024-04-19	0.400	0.445	0.400	0.445	0.398	924,800
2024-04-18	0.405	0.410	0.380	0.395	0.353	964,400
2024-04-17	0.390	0.400	0.390	0.400	0.357	172,000
2024-04-16	0.375	0.390	0.375	0.390	0.348	220,000
2024-04-15	0.385	0.395	0.380	0.395	0.353	320,000
2024-04-12	0.385	0.385	0.375	0.385	0.344	102,000
2024-04-11	0.400	0.400	0.400	0.400	0.357	50,000
2024-04-10	0.390	0.400	0.390	0.400	0.357	42,000
2024-04-09	0.400	0.425	0.370	0.410	0.366	844,000
2024-04-08	0.400	0.425	0.400	0.425	0.380	34,000
2024-04-05	0.405	0.430	0.405	0.430	0.384	22,000
2024-04-03	0.425	0.425	0.425	0.425	0.380	2,000
2024-04-02	0.400	0.410	0.390	0.410	0.366	134,000
2024-03-25	0.400	0.420	0.385	0.420	0.375	52,000
2024-03-22	0.420	0.420	0.390	0.415	0.371	161,280
2024-03-18	0.420	0.430	0.410	0.430	0.384	24,000
2024-03-15	0.415	0.425	0.415	0.425	0.380	300,000
2024-03-14	0.435	0.435	0.435	0.435	0.389	50,000
2024-03-13	0.415	0.435	0.410	0.425	0.380	124,000
2024-03-12	0.410	0.430	0.410	0.430	0.384	768,000

← NewerPage 10 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0200 HKD
2025-09-09	0.0100 HKD
2024-12-09	0.0100 HKD
2024-09-03	0.0200 HKD
2023-09-06	0.0100 HKD
2022-12-13	0.0100 HKD
2022-09-06	0.0400 HKD
2021-12-13	0.0100 HKD
2021-08-31	0.0300 HKD
2020-12-11	0.0100 HKD
2020-09-01	0.0250 HKD
2019-09-02	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.