AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.550	0.550	0.540	0.540	0.427	238,000
2022-06-28	0.530	0.550	0.520	0.550	0.435	476,000
2022-06-27	0.540	0.540	0.520	0.530	0.419	644,000
2022-06-24	0.520	0.550	0.520	0.530	0.419	562,000
2022-06-23	0.510	0.530	0.500	0.520	0.411	324,000
2022-06-22	0.520	0.520	0.510	0.510	0.403	52,000
2022-06-21	0.510	0.520	0.510	0.520	0.411	28,000
2022-06-20	0.520	0.520	0.520	0.520	0.411	6,000
2022-06-17	0.510	0.510	0.510	0.510	0.403	40,000
2022-06-16	0.500	0.520	0.490	0.510	0.403	426,000
2022-06-15	0.500	0.510	0.500	0.510	0.403	246,000
2022-06-14	0.500	0.500	0.500	0.500	0.395	40,000
2022-06-13	0.520	0.520	0.500	0.510	0.403	508,000
2022-06-10	0.520	0.530	0.510	0.530	0.419	526,000
2022-06-09	0.520	0.530	0.520	0.520	0.411	220,000
2022-06-08	0.510	0.530	0.510	0.520	0.411	694,000
2022-06-07	0.510	0.510	0.510	0.510	0.403	14,000
2022-06-06	0.500	0.510	0.490	0.500	0.395	36,000
2022-06-02	0.500	0.510	0.500	0.500	0.395	200,000
2022-06-01	0.510	0.510	0.500	0.500	0.395	196,000
2022-05-31	0.500	0.500	0.495	0.500	0.395	316,000
2022-05-30	0.495	0.500	0.490	0.500	0.395	506,000
2022-05-27	0.500	0.500	0.500	0.500	0.395	6,000
2022-05-26	0.500	0.500	0.480	0.495	0.391	198,000
2022-05-25	0.500	0.510	0.500	0.500	0.395	34,000
2022-05-24	0.500	0.510	0.500	0.510	0.403	62,000
2022-05-23	0.500	0.520	0.500	0.520	0.411	54,000
2022-05-20	0.500	0.520	0.500	0.510	0.403	268,000
2022-05-19	0.520	0.520	0.500	0.510	0.403	142,000
2022-05-18	0.510	0.520	0.510	0.520	0.411	472,000
2022-05-17	0.485	0.510	0.485	0.500	0.395	588,000
2022-05-16	0.490	0.495	0.470	0.490	0.388	1,200
2022-05-13	0.465	0.490	0.460	0.490	0.388	232,000
2022-05-12	0.485	0.485	0.465	0.470	0.372	414,000
2022-05-11	0.470	0.475	0.470	0.475	0.376	210,000
2022-05-10	0.480	0.480	0.480	0.480	0.380	8,000
2022-05-06	0.470	0.485	0.470	0.475	0.376	104,000
2022-05-05	0.485	0.485	0.485	0.485	0.384	60,000
2022-05-04	0.475	0.485	0.475	0.480	0.380	74,000
2022-05-03	0.490	0.490	0.480	0.490	0.388	224,000
2022-04-29	0.495	0.500	0.490	0.490	0.388	142,000
2022-04-28	0.500	0.500	0.480	0.490	0.388	1,486,000
2022-04-27	0.510	0.510	0.500	0.500	0.395	54,000
2022-04-26	0.495	0.500	0.495	0.495	0.391	264,000
2022-04-25	0.500	0.500	0.495	0.495	0.391	202,000
2022-04-22	0.530	0.530	0.500	0.510	0.403	262,000
2022-04-21	0.510	0.520	0.510	0.510	0.403	98,000
2022-04-20	0.520	0.530	0.520	0.520	0.411	64,000
2022-04-19	0.510	0.530	0.510	0.520	0.411	324,000
2022-04-14	0.520	0.520	0.520	0.520	0.411	254,000
2022-04-13	0.500	0.510	0.500	0.510	0.403	72,000
2022-04-11	0.510	0.520	0.500	0.520	0.411	274,000
2022-04-07	0.500	0.510	0.500	0.510	0.403	288,000
2022-04-06	0.500	0.510	0.500	0.510	0.403	344,000
2022-04-04	0.510	0.510	0.500	0.500	0.395	1,946,000
2022-04-01	0.510	0.520	0.510	0.520	0.411	180,000
2022-03-31	0.510	0.520	0.510	0.520	0.411	130,000
2022-03-30	0.510	0.530	0.510	0.530	0.419	189,200
2022-03-29	0.510	0.520	0.500	0.510	0.403	859,200
2022-03-28	0.510	0.520	0.510	0.510	0.403	424,000

← NewerPage 17 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.