AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.410	0.430	0.410	0.430	0.384	768,000
2024-03-11	0.420	0.420	0.415	0.415	0.371	72,000
2024-03-07	0.420	0.425	0.415	0.415	0.371	200,000
2024-03-06	0.400	0.430	0.400	0.425	0.380	1,232,000
2024-03-04	0.400	0.400	0.400	0.400	0.357	40,000
2024-03-01	0.395	0.400	0.395	0.400	0.357	300,000
2024-02-29	0.395	0.395	0.395	0.395	0.353	40,000
2024-02-28	0.400	0.400	0.400	0.400	0.357	80,000
2024-02-27	0.400	0.400	0.400	0.400	0.357	110,000
2024-02-26	0.400	0.400	0.390	0.390	0.348	12,000
2024-02-23	0.400	0.400	0.390	0.390	0.348	130,000
2024-02-22	0.390	0.395	0.385	0.390	0.348	208,000
2024-02-21	0.390	0.400	0.390	0.400	0.357	106,000
2024-02-20	0.400	0.405	0.400	0.400	0.357	200,000
2024-02-19	0.400	0.400	0.385	0.400	0.357	276,000
2024-02-16	0.385	0.400	0.385	0.400	0.357	358,000
2024-02-15	0.400	0.415	0.400	0.400	0.357	252,000
2024-02-14	0.380	0.400	0.380	0.400	0.357	850,000
2024-02-08	0.375	0.380	0.370	0.380	0.339	48,000
2024-02-07	0.395	0.395	0.370	0.380	0.339	534,000
2024-02-06	0.370	0.380	0.370	0.380	0.339	96,000
2024-02-05	0.375	0.375	0.370	0.370	0.331	120,000
2024-02-02	0.380	0.385	0.380	0.385	0.344	106,000
2024-01-31	0.385	0.400	0.385	0.390	0.348	214,000
2024-01-30	0.370	0.375	0.365	0.365	0.326	22,000
2024-01-26	0.390	0.390	0.385	0.385	0.344	2,000
2024-01-25	0.380	0.380	0.365	0.375	0.335	69,200
2024-01-24	0.380	0.380	0.380	0.380	0.339	50,000
2024-01-23	0.375	0.385	0.370	0.380	0.339	284,000
2024-01-22	0.365	0.380	0.365	0.375	0.335	124,000
2024-01-19	0.380	0.385	0.370	0.380	0.339	512,000
2024-01-17	0.365	0.365	0.365	0.365	0.326	4,000
2024-01-16	0.370	0.370	0.370	0.370	0.331	18,000
2024-01-15	0.360	0.370	0.360	0.370	0.331	250,000
2024-01-12	0.385	0.385	0.380	0.380	0.339	6,000
2024-01-11	0.360	0.395	0.360	0.380	0.339	254,000
2024-01-10	0.380	0.395	0.355	0.355	0.317	160,000
2024-01-09	0.345	0.350	0.345	0.350	0.313	4,000
2024-01-08	0.350	0.375	0.345	0.355	0.317	60,000
2024-01-05	0.375	0.390	0.350	0.350	0.313	262,000
2024-01-04	0.385	0.385	0.350	0.350	0.313	4,000
2024-01-03	0.390	0.390	0.385	0.385	0.344	10,000
2024-01-02	0.390	0.390	0.380	0.390	0.348	362,000
2023-12-29	0.360	0.410	0.340	0.410	0.366	228,000
2023-12-28	0.355	0.360	0.355	0.355	0.317	10,000
2023-12-27	0.360	0.360	0.340	0.340	0.304	50,000
2023-12-22	0.365	0.365	0.360	0.360	0.322	4,000
2023-12-21	0.350	0.355	0.350	0.350	0.313	132,000
2023-12-20	0.345	0.350	0.340	0.350	0.313	108,000
2023-12-18	0.345	0.350	0.345	0.350	0.313	28,000
2023-12-15	0.345	0.345	0.330	0.345	0.308	90,800
2023-12-14	0.345	0.345	0.345	0.345	0.308	2,000
2023-12-13	0.340	0.350	0.335	0.335	0.299	170,000
2023-12-12	0.315	0.340	0.315	0.340	0.304	32,000
2023-12-11	0.340	0.350	0.340	0.340	0.304	26,000
2023-12-08	0.350	0.350	0.325	0.345	0.308	74,000
2023-12-05	0.345	0.345	0.325	0.325	0.290	2,000
2023-12-01	0.315	0.330	0.310	0.330	0.295	222,000
2023-11-30	0.305	0.350	0.305	0.335	0.299	604,000
2023-11-29	0.325	0.330	0.320	0.320	0.286	136,000

← NewerPage 11 of 19 · 1,130 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.