AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.485	0.485	0.485	0.485	0.422	150,000
2022-12-28	0.500	0.500	0.470	0.485	0.422	522,000
2022-12-23	0.500	0.500	0.485	0.495	0.431	134,000
2022-12-22	0.475	0.495	0.475	0.495	0.431	454,000
2022-12-21	0.470	0.480	0.460	0.480	0.418	142,000
2022-12-20	0.470	0.490	0.460	0.460	0.400	840,000
2022-12-19	0.470	0.490	0.465	0.485	0.422	348,000
2022-12-16	0.490	0.490	0.470	0.470	0.409	412,000
2022-12-15	0.470	0.480	0.470	0.480	0.418	84,000
2022-12-14	0.480	0.490	0.460	0.490	0.427	460,000
2022-12-13	0.500	0.500	0.470	0.480	0.418	104,000
2022-12-12	0.490	0.495	0.480	0.490	0.418	718,000
2022-12-09	0.495	0.510	0.480	0.490	0.418	1,222,000
2022-12-08	0.485	0.510	0.485	0.510	0.435	780,000
2022-12-07	0.485	0.485	0.470	0.480	0.409	128,000
2022-12-06	0.430	0.480	0.430	0.475	0.405	1,002,000
2022-12-05	0.435	0.450	0.425	0.450	0.384	162,000
2022-12-01	0.455	0.460	0.435	0.445	0.380	152,000
2022-11-30	0.445	0.450	0.430	0.450	0.384	34,000
2022-11-28	0.420	0.455	0.420	0.450	0.384	196,000
2022-11-23	0.430	0.440	0.430	0.440	0.375	56,000
2022-11-22	0.440	0.445	0.435	0.435	0.371	614,000
2022-11-21	0.425	0.440	0.425	0.430	0.367	246,000
2022-11-18	0.440	0.450	0.435	0.450	0.384	24,000
2022-11-17	0.435	0.445	0.430	0.440	0.375	288,000
2022-11-16	0.470	0.470	0.440	0.450	0.384	488,000
2022-11-15	0.430	0.460	0.425	0.460	0.392	684,000
2022-11-14	0.475	0.475	0.425	0.430	0.367	1,980,000
2022-11-11	0.485	0.500	0.480	0.490	0.418	336,000
2022-11-10	0.500	0.500	0.480	0.500	0.426	720
2022-11-09	0.490	0.500	0.490	0.500	0.426	102,000
2022-11-08	0.510	0.510	0.490	0.490	0.418	114,000
2022-11-07	0.495	0.510	0.495	0.500	0.426	12,000
2022-11-04	0.495	0.520	0.495	0.495	0.422	178,000
2022-11-03	0.485	0.500	0.485	0.485	0.414	24,000
2022-11-02	0.510	0.510	0.485	0.500	0.426	32,000
2022-11-01	0.490	0.510	0.490	0.495	0.422	14,000
2022-10-31	0.500	0.500	0.490	0.500	0.426	162,000
2022-10-28	0.510	0.550	0.510	0.510	0.435	1,428,000
2022-10-27	0.500	0.510	0.490	0.510	0.435	316,000
2022-10-26	0.500	0.510	0.480	0.510	0.435	512,000
2022-10-25	0.490	0.500	0.490	0.490	0.418	642,000
2022-10-24	0.500	0.520	0.475	0.480	0.409	1,018,000
2022-10-21	0.500	0.510	0.480	0.510	0.435	1,854,000
2022-10-20	0.490	0.510	0.490	0.500	0.426	1,960,000
2022-10-19	0.470	0.490	0.470	0.490	0.418	1,582,000
2022-10-18	0.410	0.460	0.405	0.460	0.392	1,216,000
2022-10-17	0.400	0.430	0.385	0.425	0.362	738,000
2022-10-14	0.380	0.395	0.380	0.390	0.333	48,000
2022-10-13	0.380	0.390	0.380	0.380	0.324	112,000
2022-10-12	0.365	0.370	0.365	0.370	0.316	140,000
2022-10-11	0.370	0.370	0.370	0.370	0.316	58,000
2022-10-10	0.390	0.390	0.360	0.360	0.307	424,000
2022-10-07	0.390	0.390	0.390	0.390	0.333	38,000
2022-10-06	0.435	0.435	0.385	0.390	0.333	104,000
2022-10-05	0.420	0.420	0.400	0.400	0.341	22,000
2022-10-03	0.395	0.425	0.395	0.400	0.341	222,000
2022-09-30	0.405	0.405	0.370	0.395	0.337	1,042,000
2022-09-29	0.435	0.435	0.400	0.405	0.345	1,082,000
2022-09-28	0.445	0.445	0.430	0.435	0.371	184,000

← NewerPage 15 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.