AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.470	1.980	1.390	1.940	1.910	103,609,797
2026-04-24	1.070	1.420	0.960	1.380	1.359	32,775,680
2026-04-23	1.070	1.570	0.990	1.060	1.044	90,279,109
2026-04-22	0.720	1.000	0.690	1.000	0.984	41,331,602
2026-04-21	0.630	0.780	0.630	0.720	0.709	23,123,199
2026-04-20	0.590	0.630	0.570	0.630	0.620	7,657,998
2026-04-17	0.570	0.590	0.560	0.590	0.581	4,566,000
2026-04-16	0.570	0.570	0.530	0.560	0.551	2,080,000
2026-04-15	0.580	0.590	0.550	0.570	0.561	2,886,000
2026-04-14	0.550	0.580	0.550	0.570	0.561	5,840,000
2026-04-13	0.550	0.560	0.540	0.550	0.541	4,700,000
2026-04-10	0.540	0.550	0.520	0.540	0.532	2,412,000
2026-04-09	0.540	0.540	0.520	0.530	0.522	1,208,000
2026-04-08	0.500	0.560	0.500	0.540	0.532	4,136,000
2026-04-02	0.530	0.530	0.485	0.500	0.492	1,494,000
2026-04-01	0.480	0.550	0.480	0.520	0.512	11,204,800
2026-03-31	0.450	0.460	0.430	0.450	0.443	1,982,000
2026-03-30	0.475	0.475	0.455	0.470	0.463	530,000
2026-03-27	0.465	0.470	0.465	0.470	0.463	60,000
2026-03-26	0.440	0.465	0.435	0.465	0.458	1,210,000
2026-03-25	0.490	0.490	0.410	0.445	0.438	1,938,000
2026-03-24	0.455	0.490	0.455	0.490	0.482	1,374,000
2026-03-23	0.495	0.510	0.450	0.470	0.463	4,913,200
2026-03-20	0.500	0.540	0.500	0.510	0.502	5,628,000
2026-03-19	0.540	0.560	0.500	0.520	0.512	14,580,000
2026-03-18	0.405	0.620	0.405	0.590	0.581	64,602,398
2026-03-17	0.405	0.405	0.400	0.405	0.399	510,000
2026-03-16	0.400	0.415	0.400	0.405	0.399	2,096,000
2026-03-13	0.385	0.400	0.375	0.400	0.394	2,244,000
2026-03-12	0.375	0.385	0.375	0.385	0.379	1,398,000
2026-03-11	0.375	0.385	0.375	0.375	0.369	402,000
2026-03-10	0.375	0.385	0.375	0.375	0.369	336,000
2026-03-09	0.370	0.390	0.365	0.380	0.374	662,000
2026-03-06	0.370	0.385	0.370	0.385	0.379	154,000
2026-03-05	0.380	0.380	0.370	0.370	0.364	250,000
2026-03-04	0.380	0.385	0.375	0.380	0.374	122,000
2026-03-03	0.385	0.385	0.375	0.385	0.379	536,000
2026-03-02	0.380	0.385	0.380	0.385	0.379	550,000
2026-02-27	0.390	0.390	0.385	0.385	0.379	412,000
2026-02-26	0.390	0.400	0.380	0.390	0.384	1,464,000
2026-02-25	0.390	0.390	0.390	0.390	0.384	20,000
2026-02-24	0.390	0.390	0.390	0.390	0.384	40,000
2026-02-23	0.390	0.390	0.385	0.385	0.379	207,200
2026-02-20	0.390	0.390	0.385	0.385	0.379	122,000
2026-02-16	0.395	0.395	0.390	0.390	0.384	6,000
2026-02-13	0.390	0.390	0.390	0.390	0.384	2,000
2026-02-12	0.385	0.385	0.380	0.385	0.379	484,000
2026-02-11	0.385	0.390	0.385	0.390	0.384	252,000
2026-02-10	0.390	0.400	0.385	0.390	0.384	214,000
2026-02-09	0.390	0.395	0.390	0.390	0.384	626,000
2026-02-06	0.390	0.390	0.385	0.390	0.384	330,000
2026-02-05	0.390	0.390	0.390	0.390	0.384	556,000
2026-02-04	0.400	0.400	0.390	0.395	0.389	230,000
2026-02-03	0.390	0.400	0.390	0.400	0.394	240,400
2026-02-02	0.395	0.400	0.390	0.390	0.384	792,000
2026-01-30	0.395	0.400	0.395	0.395	0.389	1,062,000
2026-01-29	0.395	0.395	0.395	0.395	0.389	402,000
2026-01-28	0.400	0.400	0.390	0.395	0.389	1,246,400
2026-01-27	0.395	0.395	0.395	0.395	0.389	220,000
2026-01-26	0.395	0.405	0.395	0.395	0.389	378,000

← NewerPage 3 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.