AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.405	0.415	0.400	0.415	0.409	402,000
2025-10-16	0.420	0.420	0.405	0.420	0.414	106,000
2025-10-15	0.410	0.410	0.405	0.405	0.399	306,000
2025-10-14	0.420	0.420	0.400	0.400	0.394	248,000
2025-10-13	0.410	0.420	0.410	0.415	0.409	308,000
2025-10-10	0.445	0.445	0.410	0.415	0.409	1,236,000
2025-10-09	0.445	0.445	0.410	0.415	0.409	946,000
2025-10-08	0.405	0.465	0.405	0.440	0.433	5,294,800
2025-10-06	0.400	0.400	0.390	0.400	0.394	158,000
2025-10-03	0.400	0.400	0.390	0.390	0.384	201,200
2025-10-02	0.390	0.405	0.390	0.405	0.399	1,046,000
2025-09-30	0.390	0.390	0.390	0.390	0.384	52,000
2025-09-29	0.385	0.390	0.385	0.390	0.384	58,000
2025-09-26	0.390	0.395	0.385	0.385	0.379	118,000
2025-09-25	0.385	0.390	0.385	0.385	0.379	24,000
2025-09-24	0.395	0.395	0.390	0.390	0.384	98,000
2025-09-23	0.390	0.400	0.385	0.400	0.394	224,400
2025-09-22	0.400	0.400	0.395	0.395	0.389	152,000
2025-09-19	0.395	0.395	0.395	0.395	0.389	76,000
2025-09-17	0.390	0.400	0.390	0.400	0.394	94,000
2025-09-16	0.400	0.400	0.390	0.395	0.389	120,000
2025-09-15	0.400	0.400	0.395	0.395	0.389	110,000
2025-09-12	0.395	0.400	0.395	0.400	0.394	366,000
2025-09-11	0.415	0.415	0.395	0.395	0.389	649,600
2025-09-10	0.415	0.415	0.400	0.400	0.394	6,000
2025-09-09	0.410	0.410	0.405	0.410	0.404	130,000
2025-09-05	0.410	0.420	0.405	0.420	0.403	169,600
2025-09-04	0.425	0.425	0.420	0.420	0.403	28,000
2025-09-03	0.425	0.425	0.415	0.420	0.403	114,000
2025-09-02	0.420	0.420	0.405	0.405	0.389	355,200
2025-09-01	0.420	0.425	0.420	0.420	0.403	606,000
2025-08-29	0.420	0.425	0.415	0.425	0.408	146,000
2025-08-28	0.410	0.425	0.405	0.425	0.408	438,000
2025-08-27	0.420	0.420	0.420	0.420	0.403	330,000
2025-08-26	0.415	0.420	0.415	0.420	0.403	148,000
2025-08-25	0.425	0.430	0.420	0.420	0.403	486,000
2025-08-22	0.400	0.420	0.400	0.415	0.399	690,000
2025-08-21	0.405	0.405	0.400	0.400	0.384	78,000
2025-08-19	0.410	0.410	0.400	0.410	0.394	698,000
2025-08-18	0.420	0.420	0.410	0.410	0.394	26,000
2025-08-15	0.400	0.410	0.395	0.410	0.394	16,000
2025-08-14	0.395	0.400	0.395	0.400	0.384	424,000
2025-08-13	0.395	0.400	0.395	0.400	0.384	72,000
2025-08-12	0.400	0.405	0.400	0.405	0.389	146,000
2025-08-11	0.395	0.400	0.395	0.395	0.379	174,000
2025-08-08	0.420	0.420	0.390	0.400	0.384	232,000
2025-08-07	0.415	0.415	0.400	0.400	0.384	52,000
2025-08-06	0.395	0.405	0.395	0.405	0.389	190,000
2025-08-05	0.405	0.405	0.400	0.405	0.389	124,000
2025-08-04	0.405	0.420	0.395	0.395	0.379	144,000
2025-08-01	0.410	0.430	0.405	0.430	0.413	104,000
2025-07-31	0.430	0.430	0.430	0.430	0.413	2,000
2025-07-30	0.430	0.430	0.410	0.425	0.408	272,000
2025-07-29	0.420	0.420	0.420	0.420	0.403	20,000
2025-07-28	0.415	0.425	0.415	0.420	0.403	292,000
2025-07-25	0.410	0.420	0.410	0.420	0.403	508,000
2025-07-24	0.400	0.410	0.400	0.405	0.389	314,000
2025-07-23	0.400	0.415	0.400	0.400	0.384	1,428,000
2025-07-22	0.395	0.405	0.395	0.405	0.389	790,000
2025-07-21	0.390	0.395	0.390	0.395	0.379	58,000

← NewerPage 5 of 19 · 1,129 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.