AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.130	1.130	1.120	1.130	1.112	275,600
2026-07-23	1.100	1.170	1.100	1.160	1.142	600,000
2026-07-22	1.210	1.220	1.100	1.120	1.103	2,422,000
2026-07-21	1.230	1.260	1.200	1.200	1.181	2,494,000
2026-07-20	1.300	1.320	1.240	1.240	1.221	3,716,000
2026-07-17	1.360	1.440	1.220	1.300	1.280	12,431,900
2026-07-16	1.320	1.450	1.320	1.390	1.368	7,543,680
2026-07-15	1.290	1.370	1.250	1.350	1.329	5,662,400
2026-07-14	1.350	1.360	1.280	1.280	1.260	3,012,000
2026-07-13	1.320	1.390	1.250	1.320	1.300	9,434,000
2026-07-10	1.330	1.420	1.300	1.320	1.300	6,970,000
2026-07-09	1.290	1.400	1.230	1.330	1.309	6,373,440
2026-07-08	1.260	1.300	1.190	1.250	1.231	3,928,800
2026-07-07	1.320	1.350	1.230	1.250	1.231	4,290,000
2026-07-06	1.120	1.340	1.100	1.320	1.300	15,290,000
2026-07-03	1.030	1.140	0.990	1.080	1.063	6,432,000
2026-07-02	1.050	1.120	0.980	1.040	1.024	5,376,000
2026-06-30	0.980	1.100	0.980	1.100	1.083	9,204,000
2026-06-29	0.900	0.930	0.850	0.930	0.916	8,870,000
2026-06-26	0.990	0.990	0.860	0.910	0.896	6,884,800
2026-06-25	0.890	1.020	0.840	0.990	0.975	16,876,000
2026-06-24	0.820	0.870	0.780	0.870	0.857	2,446,000
2026-06-23	0.820	0.860	0.780	0.800	0.788	4,826,000
2026-06-22	0.820	0.820	0.760	0.800	0.788	4,150,000
2026-06-18	0.840	0.860	0.790	0.820	0.807	5,300,640
2026-06-17	0.860	0.890	0.820	0.830	0.817	3,792,000
2026-06-16	0.890	0.920	0.860	0.870	0.857	4,530,800
2026-06-15	0.930	0.960	0.800	0.880	0.866	4,402,000
2026-06-12	0.970	1.040	0.880	0.910	0.896	6,584,000
2026-06-11	0.980	1.020	0.900	0.930	0.916	6,697,200
2026-06-10	1.100	1.100	0.960	0.980	0.965	9,932,000
2026-06-09	1.100	1.150	1.070	1.100	1.083	6,598,000
2026-06-08	1.100	1.110	0.990	1.080	1.063	17,438,420
2026-06-05	1.360	1.360	1.110	1.170	1.152	39,528,000
2026-06-04	1.620	1.620	1.490	1.600	1.575	9,804,000
2026-06-03	1.720	1.720	1.590	1.640	1.615	6,291,200
2026-06-02	1.560	1.800	1.480	1.690	1.664	12,288,400
2026-06-01	1.600	1.730	1.510	1.520	1.496	12,500,000
2026-05-29	1.470	1.680	1.410	1.560	1.536	15,091,600
2026-05-28	1.480	1.480	1.390	1.460	1.437	5,272,000
2026-05-27	1.570	1.730	1.470	1.480	1.457	17,265,600
2026-05-26	1.690	1.720	1.480	1.490	1.467	21,051,199
2026-05-22	1.370	1.650	1.370	1.560	1.536	25,427,000
2026-05-21	1.350	1.440	1.330	1.410	1.388	8,346,000
2026-05-20	1.390	1.440	1.290	1.380	1.359	14,660,800
2026-05-19	1.350	1.450	1.310	1.410	1.388	11,753,110
2026-05-18	1.240	1.350	1.130	1.350	1.329	16,338,000
2026-05-15	1.160	1.210	1.000	1.190	1.172	25,680,000
2026-05-14	1.310	1.370	1.160	1.190	1.172	12,912,400
2026-05-13	1.400	1.440	1.280	1.280	1.260	11,738,000
2026-05-12	1.450	1.460	1.340	1.440	1.418	9,462,000
2026-05-11	1.650	1.700	1.420	1.430	1.408	30,405,600
2026-05-08	1.620	1.650	1.440	1.490	1.467	18,399,000
2026-05-07	1.800	1.850	1.640	1.680	1.654	19,587,000
2026-05-06	1.620	1.900	1.610	1.780	1.752	38,362,840
2026-05-05	1.380	1.620	1.340	1.490	1.467	16,842,801
2026-05-04	1.280	1.640	1.280	1.370	1.349	24,912,000
2026-04-30	1.640	1.640	1.260	1.310	1.290	36,786,398
2026-04-29	1.750	1.750	1.490	1.590	1.565	19,948,400
2026-04-28	2.000	2.000	1.580	1.670	1.644	27,031,410

← NewerPage 2 of 4 · 239 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.