AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.305	0.305	0.290	0.300	0.268	458,000
2023-11-24	0.315	0.315	0.310	0.310	0.277	96,000
2023-11-23	0.355	0.355	0.355	0.355	0.317	28,000
2023-11-22	0.330	0.330	0.330	0.330	0.295	12,000
2023-11-21	0.305	0.310	0.305	0.310	0.277	68,000
2023-11-20	0.300	0.305	0.300	0.305	0.272	100,000
2023-11-17	0.305	0.305	0.300	0.300	0.268	50,000
2023-11-15	0.310	0.310	0.310	0.310	0.277	2,000
2023-11-14	0.305	0.310	0.305	0.310	0.277	24,000
2023-11-13	0.310	0.310	0.310	0.310	0.277	4,000
2023-11-09	0.310	0.310	0.305	0.305	0.272	100,000
2023-11-07	0.330	0.330	0.310	0.310	0.277	6,000
2023-11-06	0.330	0.330	0.330	0.330	0.295	30,000
2023-11-03	0.305	0.310	0.305	0.310	0.277	48,000
2023-11-02	0.305	0.305	0.305	0.305	0.272	4,000
2023-10-31	0.320	0.320	0.310	0.310	0.277	20,400
2023-10-30	0.310	0.310	0.310	0.310	0.277	40,000
2023-10-27	0.310	0.310	0.310	0.310	0.277	140,000
2023-10-26	0.320	0.320	0.300	0.310	0.277	634,400
2023-10-25	0.330	0.335	0.330	0.335	0.299	64,000
2023-10-24	0.355	0.355	0.350	0.350	0.313	20,000
2023-10-19	0.360	0.360	0.345	0.345	0.308	422,000
2023-10-18	0.360	0.360	0.360	0.360	0.322	4,000
2023-10-17	0.355	0.360	0.355	0.360	0.322	216,000
2023-10-16	0.355	0.355	0.350	0.355	0.317	98,000
2023-10-13	0.360	0.370	0.360	0.365	0.326	114,000
2023-10-12	0.375	0.375	0.360	0.360	0.322	98,000
2023-10-11	0.370	0.370	0.365	0.365	0.326	148,000
2023-10-10	0.370	0.370	0.370	0.370	0.331	100,000
2023-10-06	0.375	0.375	0.370	0.370	0.331	54,000
2023-10-05	0.385	0.395	0.385	0.390	0.348	48,000
2023-10-04	0.380	0.385	0.370	0.375	0.335	196,000
2023-10-03	0.390	0.390	0.380	0.385	0.344	26,000
2023-09-29	0.405	0.405	0.375	0.385	0.344	102,000
2023-09-28	0.395	0.415	0.385	0.385	0.344	290,000
2023-09-27	0.380	0.420	0.380	0.415	0.371	168,000
2023-09-22	0.380	0.440	0.380	0.385	0.344	230,000
2023-09-21	0.385	0.385	0.375	0.385	0.344	166,000
2023-09-19	0.415	0.415	0.410	0.410	0.366	20,000
2023-09-15	0.400	0.425	0.400	0.410	0.366	18,000
2023-09-13	0.395	0.395	0.395	0.395	0.353	12,000
2023-09-12	0.390	0.420	0.390	0.395	0.353	122,000
2023-09-11	0.380	0.390	0.380	0.390	0.348	8,000
2023-09-07	0.400	0.400	0.400	0.400	0.357	10,000
2023-09-06	0.420	0.420	0.415	0.415	0.371	2,000
2023-09-05	0.400	0.400	0.395	0.395	0.344	64,000
2023-09-04	0.410	0.450	0.380	0.405	0.353	634,000
2023-08-30	0.410	0.410	0.410	0.410	0.357	20,000
2023-08-29	0.410	0.410	0.405	0.410	0.357	22,000
2023-08-25	0.400	0.400	0.400	0.400	0.348	10,000
2023-08-24	0.385	0.435	0.370	0.415	0.361	104,000
2023-08-23	0.375	0.380	0.370	0.380	0.331	204,800
2023-08-22	0.385	0.395	0.385	0.390	0.340	54,000
2023-08-21	0.375	0.375	0.370	0.370	0.322	56,000
2023-08-18	0.390	0.390	0.390	0.390	0.340	36,000
2023-08-17	0.390	0.390	0.390	0.390	0.340	148,000
2023-08-16	0.395	0.420	0.390	0.395	0.344	4,000
2023-08-15	0.380	0.395	0.375	0.395	0.344	52,000
2023-08-14	0.400	0.400	0.380	0.390	0.340	14,000
2023-08-10	0.390	0.405	0.390	0.405	0.353	6,000

← NewerPage 12 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.