AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.405	0.405	0.395	0.405	0.399	434,000
2026-01-22	0.395	0.405	0.395	0.405	0.399	90,000
2026-01-21	0.400	0.405	0.390	0.400	0.394	246,000
2026-01-20	0.400	0.400	0.400	0.400	0.394	26,000
2026-01-19	0.410	0.410	0.400	0.400	0.394	350,000
2026-01-16	0.400	0.410	0.400	0.410	0.404	462,000
2026-01-15	0.390	0.400	0.390	0.400	0.394	82,000
2026-01-14	0.400	0.400	0.390	0.390	0.384	203,200
2026-01-13	0.410	0.415	0.395	0.400	0.394	476,800
2026-01-12	0.400	0.410	0.395	0.395	0.389	482,000
2026-01-09	0.400	0.400	0.395	0.395	0.389	84,000
2026-01-08	0.420	0.420	0.400	0.400	0.394	396,400
2026-01-07	0.400	0.420	0.400	0.420	0.414	398,000
2026-01-06	0.410	0.410	0.400	0.400	0.394	36,000
2026-01-05	0.405	0.405	0.405	0.405	0.399	2,000
2026-01-02	0.405	0.410	0.395	0.410	0.404	200,000
2025-12-31	0.420	0.420	0.400	0.405	0.399	520,000
2025-12-30	0.405	0.415	0.405	0.410	0.404	418,000
2025-12-23	0.405	0.405	0.400	0.405	0.399	204,000
2025-12-22	0.390	0.390	0.390	0.390	0.384	210,000
2025-12-18	0.395	0.395	0.395	0.395	0.389	20,000
2025-12-12	0.395	0.395	0.390	0.395	0.389	74,000
2025-12-11	0.395	0.395	0.395	0.395	0.389	22,000
2025-12-09	0.395	0.395	0.395	0.395	0.389	316,000
2025-12-08	0.395	0.395	0.390	0.390	0.384	200,000
2025-12-05	0.400	0.400	0.400	0.400	0.394	106,000
2025-12-04	0.405	0.405	0.405	0.405	0.399	8,000
2025-12-03	0.395	0.395	0.395	0.395	0.389	188,000
2025-12-02	0.395	0.400	0.395	0.395	0.389	118,000
2025-12-01	0.415	0.415	0.400	0.400	0.394	522,000
2025-11-28	0.410	0.415	0.410	0.415	0.409	258,000
2025-11-27	0.395	0.405	0.390	0.400	0.394	320,000
2025-11-26	0.395	0.415	0.395	0.395	0.389	54,400
2025-11-25	0.390	0.395	0.390	0.395	0.389	54,000
2025-11-24	0.395	0.415	0.395	0.395	0.389	124,000
2025-11-21	0.395	0.400	0.390	0.390	0.384	348,000
2025-11-20	0.395	0.395	0.395	0.395	0.389	100,000
2025-11-19	0.395	0.410	0.395	0.395	0.389	168,000
2025-11-18	0.395	0.395	0.395	0.395	0.389	150,000
2025-11-17	0.395	0.400	0.395	0.400	0.394	412,000
2025-11-14	0.395	0.415	0.395	0.400	0.394	624,000
2025-11-13	0.395	0.405	0.395	0.395	0.389	468,000
2025-11-12	0.395	0.420	0.395	0.405	0.399	962,000
2025-11-11	0.390	0.390	0.390	0.390	0.384	200,000
2025-11-10	0.400	0.400	0.385	0.390	0.384	320,000
2025-11-07	0.410	0.410	0.395	0.395	0.389	848,000
2025-11-06	0.400	0.400	0.395	0.400	0.394	406,000
2025-11-05	0.400	0.425	0.395	0.405	0.399	186,000
2025-11-04	0.405	0.405	0.400	0.405	0.399	198,000
2025-11-03	0.420	0.420	0.405	0.405	0.399	20,000
2025-10-31	0.405	0.405	0.405	0.405	0.399	182,000
2025-10-30	0.410	0.410	0.400	0.405	0.399	262,000
2025-10-28	0.410	0.410	0.405	0.405	0.399	28,000
2025-10-27	0.430	0.430	0.420	0.420	0.414	290,000
2025-10-24	0.415	0.430	0.415	0.430	0.423	1,470,640
2025-10-23	0.420	0.425	0.405	0.420	0.414	422,000
2025-10-22	0.425	0.440	0.410	0.410	0.404	998,000
2025-10-21	0.420	0.440	0.420	0.435	0.428	1,064,000
2025-10-20	0.415	0.430	0.410	0.420	0.414	108,000
2025-10-17	0.405	0.415	0.400	0.415	0.409	402,000

← NewerPage 4 of 19 · 1,128 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.