AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.390	0.390	0.390	0.390	0.375	114,000
2025-07-17	0.385	0.390	0.385	0.390	0.375	210,000
2025-07-16	0.395	0.395	0.390	0.390	0.375	260,000
2025-07-15	0.395	0.405	0.390	0.400	0.384	138,000
2025-07-14	0.415	0.415	0.410	0.410	0.394	38,000
2025-07-11	0.405	0.410	0.390	0.390	0.375	244,000
2025-07-10	0.395	0.400	0.390	0.400	0.384	188,000
2025-07-09	0.385	0.400	0.380	0.395	0.379	324,000
2025-07-08	0.400	0.400	0.380	0.385	0.370	536,000
2025-07-07	0.385	0.385	0.385	0.385	0.370	2,000
2025-07-04	0.395	0.395	0.385	0.385	0.370	160,000
2025-07-02	0.390	0.390	0.385	0.385	0.370	120,000
2025-06-30	0.390	0.405	0.390	0.395	0.379	146,000
2025-06-27	0.385	0.400	0.385	0.390	0.375	280,000
2025-06-26	0.385	0.400	0.385	0.385	0.370	334,000
2025-06-25	0.385	0.395	0.385	0.390	0.375	298,000
2025-06-24	0.400	0.400	0.365	0.385	0.370	4,392,000
2025-06-23	0.430	0.440	0.430	0.440	0.423	452,000
2025-06-20	0.445	0.445	0.430	0.435	0.418	614,000
2025-06-19	0.445	0.445	0.430	0.430	0.413	204,000
2025-06-18	0.445	0.445	0.425	0.435	0.418	278,000
2025-06-17	0.445	0.445	0.430	0.440	0.423	398,000
2025-06-16	0.450	0.450	0.440	0.445	0.427	64,000
2025-06-13	0.435	0.455	0.435	0.445	0.427	90,000
2025-06-12	0.455	0.455	0.435	0.450	0.432	156,000
2025-06-11	0.440	0.445	0.440	0.445	0.427	366,000
2025-06-10	0.460	0.465	0.440	0.440	0.423	818,000
2025-06-09	0.440	0.460	0.435	0.460	0.442	1,176,000
2025-06-06	0.425	0.435	0.420	0.435	0.418	1,172,000
2025-06-05	0.425	0.430	0.415	0.430	0.413	438,000
2025-06-04	0.410	0.420	0.410	0.420	0.403	106,000
2025-06-03	0.410	0.410	0.410	0.410	0.394	10,000
2025-06-02	0.430	0.430	0.400	0.410	0.394	144,000
2025-05-30	0.420	0.430	0.420	0.420	0.403	212,800
2025-05-29	0.415	0.430	0.415	0.430	0.413	46,000
2025-05-28	0.425	0.425	0.425	0.425	0.408	34,000
2025-05-27	0.410	0.415	0.410	0.415	0.399	160,000
2025-05-23	0.420	0.425	0.420	0.425	0.408	58,000
2025-05-22	0.420	0.430	0.410	0.420	0.403	736,000
2025-05-21	0.415	0.435	0.415	0.425	0.408	466,000
2025-05-19	0.420	0.440	0.420	0.440	0.423	102,000
2025-05-16	0.440	0.440	0.440	0.440	0.423	2,000
2025-05-15	0.425	0.425	0.410	0.415	0.399	416,000
2025-05-14	0.425	0.425	0.425	0.425	0.408	136,000
2025-05-13	0.430	0.450	0.425	0.440	0.423	58,000
2025-05-12	0.455	0.455	0.420	0.420	0.403	48,000
2025-05-09	0.430	0.450	0.425	0.450	0.432	70,400
2025-05-08	0.445	0.445	0.430	0.440	0.423	58,000
2025-05-07	0.445	0.445	0.415	0.430	0.413	6,000
2025-05-06	0.445	0.445	0.440	0.440	0.423	12,000
2025-05-02	0.425	0.435	0.415	0.435	0.418	132,000
2025-04-30	0.425	0.445	0.425	0.445	0.427	38,000
2025-04-29	0.450	0.450	0.425	0.445	0.427	64,000
2025-04-28	0.430	0.445	0.430	0.440	0.423	90,000
2025-04-25	0.410	0.445	0.410	0.435	0.418	720,000
2025-04-23	0.425	0.425	0.425	0.425	0.408	2,000
2025-04-17	0.420	0.425	0.420	0.425	0.408	38,000
2025-04-16	0.415	0.425	0.400	0.405	0.389	94,000
2025-04-15	0.425	0.425	0.400	0.405	0.389	10,000
2025-04-14	0.400	0.430	0.400	0.420	0.403	364,000

← NewerPage 6 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.