AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.395	0.395	0.385	0.395	0.344	307,200
2023-08-08	0.415	0.415	0.415	0.415	0.361	18,000
2023-08-07	0.385	0.430	0.385	0.425	0.370	124,400
2023-08-04	0.400	0.400	0.395	0.400	0.348	304,000
2023-08-03	0.395	0.395	0.390	0.390	0.340	295,920
2023-08-02	0.400	0.410	0.395	0.410	0.357	130,000
2023-08-01	0.430	0.430	0.395	0.420	0.366	10,000
2023-07-31	0.405	0.410	0.390	0.410	0.357	226,000
2023-07-28	0.400	0.410	0.400	0.410	0.357	152,000
2023-07-27	0.430	0.430	0.400	0.425	0.370	20,000
2023-07-26	0.410	0.415	0.400	0.405	0.353	416,000
2023-07-25	0.410	0.425	0.410	0.415	0.361	334,000
2023-07-24	0.405	0.435	0.405	0.435	0.379	272,000
2023-07-20	0.410	0.410	0.410	0.410	0.357	40,000
2023-07-14	0.415	0.415	0.415	0.415	0.361	2,000
2023-07-13	0.430	0.435	0.430	0.430	0.374	16,000
2023-07-12	0.420	0.435	0.415	0.420	0.366	128,000
2023-07-11	0.415	0.415	0.395	0.410	0.357	6,000
2023-07-10	0.410	0.410	0.410	0.410	0.357	50,000
2023-07-05	0.405	0.415	0.405	0.410	0.357	16,000
2023-07-04	0.405	0.405	0.400	0.400	0.348	26,000
2023-07-03	0.385	0.405	0.385	0.405	0.353	46,000
2023-06-30	0.425	0.440	0.400	0.405	0.353	350,000
2023-06-29	0.405	0.430	0.405	0.405	0.353	22,000
2023-06-27	0.415	0.425	0.415	0.420	0.366	66,000
2023-06-26	0.430	0.435	0.420	0.420	0.366	582,000
2023-06-23	0.405	0.440	0.405	0.440	0.383	176,000
2023-06-20	0.410	0.410	0.410	0.410	0.357	20,000
2023-06-19	0.410	0.415	0.400	0.415	0.361	208,000
2023-06-16	0.415	0.440	0.400	0.435	0.379	94,000
2023-06-15	0.415	0.415	0.415	0.415	0.361	30,000
2023-06-14	0.415	0.435	0.415	0.435	0.379	12,000
2023-06-13	0.420	0.430	0.410	0.430	0.374	944,000
2023-06-12	0.440	0.440	0.425	0.425	0.370	202,000
2023-06-09	0.455	0.455	0.430	0.440	0.383	645,600
2023-06-07	0.470	0.470	0.455	0.455	0.396	2,000
2023-06-06	0.455	0.455	0.450	0.450	0.392	2,000
2023-06-05	0.435	0.440	0.435	0.440	0.383	340,000
2023-06-02	0.430	0.430	0.425	0.425	0.370	32,000
2023-05-31	0.430	0.430	0.425	0.425	0.370	42,000
2023-05-29	0.440	0.440	0.430	0.430	0.374	158,000
2023-05-25	0.430	0.430	0.430	0.430	0.374	38,000
2023-05-23	0.415	0.435	0.415	0.435	0.379	76,000
2023-05-22	0.450	0.450	0.415	0.420	0.366	54,000
2023-05-17	0.445	0.445	0.445	0.445	0.387	2,000
2023-05-16	0.420	0.430	0.405	0.430	0.374	142,000
2023-05-12	0.445	0.445	0.420	0.425	0.370	184,000
2023-05-11	0.435	0.445	0.435	0.445	0.387	64,000
2023-05-10	0.435	0.440	0.425	0.430	0.374	708,000
2023-05-08	0.450	0.450	0.450	0.450	0.392	20,000
2023-05-04	0.460	0.465	0.460	0.465	0.405	800,000
2023-05-03	0.455	0.460	0.440	0.460	0.400	468,000
2023-05-02	0.455	0.455	0.455	0.455	0.396	16,000
2023-04-28	0.460	0.460	0.460	0.460	0.400	202,000
2023-04-27	0.460	0.460	0.460	0.460	0.400	146,000
2023-04-26	0.465	0.465	0.460	0.460	0.400	12,000
2023-04-24	0.465	0.465	0.465	0.465	0.405	26,000
2023-04-20	0.480	0.480	0.480	0.480	0.418	10,000
2023-04-19	0.480	0.480	0.460	0.480	0.418	16,000
2023-04-18	0.465	0.465	0.465	0.465	0.405	110,000

← NewerPage 13 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.