AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	0.390	0.395	0.380	0.395	0.379	172,000
2025-04-10	0.365	0.380	0.365	0.380	0.365	400,000
2025-04-09	0.360	0.365	0.360	0.365	0.351	382,000
2025-04-08	0.360	0.365	0.360	0.365	0.351	80,000
2025-04-07	0.440	0.440	0.360	0.360	0.346	2,806,000
2025-04-03	0.450	0.460	0.440	0.450	0.432	530,000
2025-04-02	0.450	0.450	0.450	0.450	0.432	6,000
2025-04-01	0.450	0.460	0.435	0.435	0.418	208,000
2025-03-31	0.440	0.450	0.435	0.435	0.418	28,000
2025-03-27	0.440	0.450	0.440	0.450	0.432	224,000
2025-03-26	0.450	0.450	0.450	0.450	0.432	2,000
2025-03-25	0.440	0.445	0.440	0.445	0.427	128,000
2025-03-24	0.440	0.445	0.440	0.445	0.427	52,000
2025-03-21	0.450	0.450	0.440	0.445	0.427	374,240
2025-03-20	0.440	0.445	0.435	0.445	0.427	518,000
2025-03-19	0.445	0.450	0.440	0.450	0.432	920,000
2025-03-18	0.435	0.450	0.430	0.450	0.432	500,000
2025-03-17	0.440	0.440	0.435	0.440	0.423	260,000
2025-03-14	0.435	0.440	0.430	0.430	0.413	428,000
2025-03-13	0.445	0.445	0.440	0.445	0.427	798,000
2025-03-12	0.450	0.450	0.440	0.450	0.432	408,000
2025-03-11	0.450	0.450	0.440	0.450	0.432	212,000
2025-03-10	0.445	0.450	0.440	0.450	0.432	166,000
2025-03-07	0.445	0.450	0.445	0.450	0.432	312,000
2025-03-06	0.450	0.455	0.440	0.450	0.432	918,000
2025-03-05	0.450	0.455	0.445	0.455	0.437	476,000
2025-03-04	0.445	0.455	0.440	0.455	0.437	564,000
2025-03-03	0.455	0.455	0.445	0.455	0.437	96,000
2025-02-28	0.450	0.460	0.445	0.450	0.432	714,000
2025-02-27	0.460	0.460	0.450	0.455	0.437	326,000
2025-02-26	0.465	0.465	0.445	0.455	0.437	696,000
2025-02-25	0.455	0.465	0.445	0.455	0.437	872,000
2025-02-24	0.460	0.465	0.450	0.455	0.437	88,000
2025-02-21	0.470	0.475	0.450	0.460	0.442	2,367,600
2025-02-20	0.480	0.480	0.470	0.475	0.456	634,000
2025-02-19	0.450	0.480	0.450	0.480	0.461	1,114,000
2025-02-18	0.455	0.455	0.445	0.455	0.437	117,280
2025-02-17	0.435	0.455	0.435	0.455	0.437	354,000
2025-02-14	0.455	0.455	0.435	0.455	0.437	2,444,000
2025-02-13	0.465	0.495	0.450	0.460	0.442	2,330,000
2025-02-12	0.465	0.470	0.445	0.460	0.442	760,000
2025-02-11	0.460	0.485	0.450	0.480	0.461	464,000
2025-02-10	0.475	0.475	0.470	0.470	0.451	110,000
2025-02-07	0.475	0.475	0.470	0.475	0.456	168,000
2025-02-06	0.475	0.490	0.465	0.480	0.461	586,000
2025-02-05	0.480	0.490	0.465	0.480	0.461	690,000
2025-02-04	0.475	0.500	0.465	0.480	0.461	2,470,000
2025-02-03	0.420	0.475	0.420	0.475	0.456	937,200
2025-01-27	0.430	0.440	0.430	0.440	0.423	234,000
2025-01-24	0.430	0.430	0.430	0.430	0.413	242,000
2025-01-23	0.425	0.435	0.425	0.430	0.413	220,000
2025-01-22	0.445	0.445	0.430	0.430	0.413	360,000
2025-01-21	0.445	0.445	0.435	0.440	0.423	288,000
2025-01-17	0.450	0.460	0.450	0.450	0.432	96,000
2025-01-16	0.450	0.450	0.450	0.450	0.432	8,000
2025-01-15	0.445	0.450	0.445	0.450	0.432	12,000
2025-01-14	0.455	0.460	0.445	0.445	0.427	45,200
2025-01-10	0.455	0.460	0.445	0.455	0.437	28,000
2025-01-09	0.455	0.455	0.450	0.450	0.432	34,000
2025-01-08	0.450	0.455	0.445	0.455	0.437	60,000

← NewerPage 7 of 19 · 1,126 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.