AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.500	0.510	0.500	0.500	0.395	124,000
2022-03-23	0.520	0.520	0.510	0.510	0.403	196,000
2022-03-22	0.500	0.510	0.490	0.510	0.403	286,000
2022-03-21	0.510	0.520	0.500	0.500	0.395	224,000
2022-03-18	0.480	0.510	0.480	0.500	0.395	242,000
2022-03-17	0.480	0.490	0.475	0.480	0.380	318,000
2022-03-16	0.450	0.475	0.440	0.475	0.376	462,000
2022-03-15	0.460	0.465	0.445	0.445	0.352	956,000
2022-03-14	0.470	0.475	0.460	0.475	0.376	412,000
2022-03-11	0.480	0.485	0.465	0.465	0.368	42,000
2022-03-10	0.470	0.495	0.470	0.470	0.372	274,000
2022-03-09	0.470	0.480	0.450	0.455	0.360	450,000
2022-03-08	0.470	0.480	0.465	0.465	0.368	296,000
2022-03-07	0.485	0.485	0.475	0.480	0.380	414,000
2022-03-04	0.490	0.495	0.480	0.485	0.384	726,000
2022-03-03	0.490	0.500	0.480	0.500	0.395	820,040
2022-03-02	0.500	0.510	0.470	0.490	0.388	428,000
2022-03-01	0.510	0.520	0.510	0.510	0.403	162,000
2022-02-28	0.520	0.520	0.510	0.520	0.411	66,000
2022-02-25	0.510	0.520	0.510	0.520	0.411	112,000
2022-02-24	0.520	0.530	0.500	0.500	0.395	1,292,000
2022-02-23	0.520	0.530	0.520	0.520	0.411	258,000
2022-02-22	0.520	0.530	0.520	0.530	0.419	382,000
2022-02-21	0.530	0.530	0.530	0.530	0.419	28,000
2022-02-18	0.540	0.540	0.520	0.530	0.419	850,000
2022-02-17	0.540	0.540	0.540	0.540	0.427	50,000
2022-02-16	0.540	0.550	0.540	0.540	0.427	354,000
2022-02-15	0.530	0.540	0.530	0.540	0.427	382,000
2022-02-14	0.530	0.540	0.520	0.530	0.419	624,000
2022-02-11	0.520	0.540	0.520	0.520	0.411	206,000
2022-02-10	0.540	0.550	0.520	0.520	0.411	576,000
2022-02-09	0.530	0.540	0.530	0.540	0.427	238,000
2022-02-08	0.520	0.540	0.520	0.530	0.419	284,000
2022-02-07	0.530	0.530	0.520	0.520	0.411	262,000
2022-02-04	0.520	0.540	0.520	0.540	0.427	448,000
2022-01-31	0.520	0.530	0.520	0.520	0.411	42,000
2022-01-28	0.520	0.530	0.510	0.530	0.419	181,200
2022-01-27	0.520	0.520	0.510	0.520	0.411	840,000
2022-01-26	0.530	0.540	0.510	0.530	0.419	800,000
2022-01-25	0.540	0.550	0.530	0.530	0.419	136,000
2022-01-24	0.540	0.540	0.530	0.540	0.427	172,000
2022-01-21	0.560	0.560	0.540	0.540	0.427	168,000
2022-01-20	0.550	0.570	0.550	0.560	0.443	368,000
2022-01-19	0.560	0.570	0.550	0.550	0.435	557,200
2022-01-18	0.570	0.570	0.560	0.560	0.443	146,000
2022-01-17	0.550	0.570	0.550	0.560	0.443	1,270,000
2022-01-14	0.530	0.570	0.530	0.550	0.435	1,239,600
2022-01-13	0.540	0.550	0.540	0.540	0.427	310,000
2022-01-12	0.540	0.540	0.530	0.530	0.419	322,000
2022-01-11	0.540	0.540	0.530	0.540	0.427	444,000
2022-01-10	0.520	0.550	0.510	0.540	0.427	1,440,000
2022-01-07	0.510	0.530	0.510	0.520	0.411	676,000
2022-01-06	0.520	0.520	0.510	0.510	0.403	672,000
2022-01-05	0.520	0.530	0.520	0.520	0.411	326,000
2022-01-04	0.520	0.530	0.520	0.520	0.411	360,000
2022-01-03	0.520	0.530	0.520	0.520	0.411	660,000
2021-12-31	0.520	0.520	0.520	0.520	0.411	26,000
2021-12-30	0.520	0.520	0.510	0.510	0.403	252,400
2021-12-29	0.520	0.530	0.510	0.510	0.403	870,000
2021-12-28	0.520	0.530	0.520	0.520	0.411	532,000

← NewerPage 18 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.