AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	0.465	0.465	0.465	0.465	0.405	12,000
2023-04-14	0.465	0.480	0.465	0.470	0.409	68,000
2023-04-13	0.465	0.480	0.465	0.480	0.418	6,000
2023-04-11	0.475	0.480	0.470	0.480	0.418	102,000
2023-04-06	0.480	0.495	0.470	0.480	0.418	194,000
2023-04-04	0.490	0.510	0.480	0.480	0.418	1,088,000
2023-04-03	0.470	0.485	0.470	0.480	0.418	282,000
2023-03-31	0.465	0.480	0.460	0.475	0.414	286,000
2023-03-30	0.470	0.470	0.470	0.470	0.409	50,000
2023-03-29	0.470	0.480	0.470	0.480	0.418	10,000
2023-03-27	0.480	0.480	0.480	0.480	0.418	20,000
2023-03-23	0.460	0.480	0.460	0.480	0.418	96,000
2023-03-22	0.460	0.470	0.460	0.465	0.405	114,000
2023-03-21	0.465	0.480	0.465	0.480	0.418	80,000
2023-03-20	0.460	0.460	0.455	0.455	0.396	72,000
2023-03-17	0.480	0.480	0.455	0.480	0.418	26,000
2023-03-16	0.470	0.470	0.460	0.460	0.400	42,000
2023-03-15	0.470	0.485	0.465	0.465	0.405	64,000
2023-03-14	0.460	0.480	0.460	0.480	0.418	118,000
2023-03-13	0.460	0.475	0.460	0.470	0.409	16,000
2023-03-10	0.475	0.480	0.455	0.480	0.418	82,400
2023-03-09	0.470	0.480	0.470	0.480	0.418	10,000
2023-03-07	0.470	0.470	0.460	0.465	0.405	94,000
2023-03-06	0.485	0.485	0.450	0.470	0.409	359,600
2023-03-03	0.475	0.485	0.475	0.485	0.422	14,000
2023-03-02	0.475	0.475	0.475	0.475	0.414	2,000
2023-03-01	0.475	0.475	0.450	0.455	0.396	20,000
2023-02-28	0.480	0.480	0.450	0.470	0.409	398,000
2023-02-27	0.470	0.480	0.470	0.480	0.418	58,880
2023-02-24	0.470	0.490	0.460	0.470	0.409	568,000
2023-02-23	0.470	0.470	0.470	0.470	0.409	10,000
2023-02-22	0.470	0.470	0.470	0.470	0.409	44,000
2023-02-21	0.480	0.480	0.470	0.475	0.414	184,000
2023-02-20	0.480	0.480	0.480	0.480	0.418	10,000
2023-02-16	0.495	0.495	0.490	0.490	0.427	2,000
2023-02-15	0.490	0.490	0.480	0.480	0.418	116,000
2023-02-13	0.485	0.495	0.485	0.495	0.431	30,000
2023-02-10	0.480	0.495	0.475	0.495	0.431	266,295
2023-02-09	0.490	0.490	0.490	0.490	0.427	50,000
2023-02-07	0.475	0.490	0.475	0.490	0.427	64,000
2023-02-06	0.485	0.485	0.475	0.475	0.414	30,000
2023-02-03	0.485	0.490	0.475	0.485	0.422	146,000
2023-02-02	0.470	0.490	0.470	0.475	0.414	128,160
2023-02-01	0.475	0.480	0.460	0.470	0.409	1,300,000
2023-01-31	0.490	0.490	0.475	0.490	0.427	126,000
2023-01-30	0.490	0.490	0.480	0.490	0.427	120,000
2023-01-27	0.490	0.495	0.490	0.495	0.431	142,400
2023-01-26	0.480	0.500	0.480	0.500	0.435	866,000
2023-01-19	0.470	0.480	0.470	0.480	0.418	84,000
2023-01-18	0.480	0.480	0.475	0.480	0.418	52,000
2023-01-17	0.485	0.485	0.480	0.480	0.418	65,600
2023-01-13	0.500	0.500	0.495	0.495	0.431	12,000
2023-01-12	0.485	0.485	0.485	0.485	0.422	60,000
2023-01-11	0.500	0.500	0.495	0.495	0.431	10,000
2023-01-09	0.495	0.500	0.495	0.495	0.431	72,000
2023-01-06	0.485	0.495	0.485	0.490	0.427	106,000
2023-01-05	0.490	0.500	0.475	0.495	0.431	842,000
2023-01-04	0.500	0.500	0.485	0.495	0.431	130,000
2023-01-03	0.480	0.500	0.480	0.500	0.435	304,000
2022-12-30	0.485	0.490	0.475	0.475	0.414	564,000

← NewerPage 14 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.