AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.460	0.460	0.445	0.450	0.432	30,000
2025-01-03	0.445	0.460	0.445	0.460	0.442	248,000
2025-01-02	0.465	0.465	0.445	0.455	0.437	172,000
2024-12-31	0.460	0.465	0.460	0.465	0.447	102,000
2024-12-30	0.460	0.460	0.450	0.460	0.442	560,400
2024-12-27	0.470	0.475	0.460	0.460	0.442	100,000
2024-12-24	0.455	0.470	0.455	0.470	0.451	120,000
2024-12-23	0.460	0.460	0.445	0.455	0.437	132,000
2024-12-20	0.445	0.455	0.440	0.455	0.437	159,200
2024-12-19	0.455	0.460	0.445	0.460	0.442	102,000
2024-12-18	0.450	0.455	0.445	0.455	0.437	118,000
2024-12-17	0.455	0.460	0.445	0.445	0.427	446,000
2024-12-16	0.465	0.470	0.450	0.465	0.447	330,000
2024-12-13	0.460	0.465	0.450	0.465	0.447	258,000
2024-12-12	0.475	0.480	0.455	0.460	0.442	356,000
2024-12-11	0.465	0.465	0.460	0.465	0.447	104,000
2024-12-10	0.465	0.465	0.455	0.460	0.442	194,000
2024-12-09	0.455	0.465	0.450	0.465	0.447	578,000
2024-12-06	0.465	0.465	0.460	0.460	0.432	150,000
2024-12-05	0.470	0.475	0.455	0.470	0.442	354,008
2024-12-04	0.465	0.465	0.460	0.465	0.437	210,000
2024-12-03	0.480	0.480	0.460	0.470	0.442	142,000
2024-12-02	0.475	0.475	0.455	0.470	0.442	106,000
2024-11-29	0.465	0.470	0.455	0.470	0.442	248,000
2024-11-28	0.470	0.470	0.455	0.470	0.442	810,000
2024-11-27	0.470	0.475	0.465	0.475	0.446	872,000
2024-11-26	0.470	0.480	0.465	0.470	0.442	426,000
2024-11-25	0.460	0.470	0.450	0.470	0.442	342,000
2024-11-22	0.470	0.470	0.450	0.460	0.432	408,000
2024-11-21	0.470	0.475	0.460	0.465	0.437	658,000
2024-11-20	0.470	0.480	0.465	0.465	0.437	532,000
2024-11-19	0.470	0.480	0.465	0.470	0.442	1,786,800
2024-11-18	0.470	0.470	0.440	0.440	0.413	24,000
2024-11-15	0.460	0.460	0.435	0.455	0.428	362,000
2024-11-13	0.465	0.465	0.435	0.445	0.418	20,000
2024-11-12	0.440	0.450	0.435	0.445	0.418	348,000
2024-11-11	0.455	0.455	0.440	0.440	0.413	274,000
2024-11-08	0.450	0.465	0.450	0.455	0.428	314,000
2024-11-07	0.455	0.455	0.445	0.450	0.423	410,000
2024-11-06	0.465	0.465	0.445	0.460	0.432	320,000
2024-11-05	0.465	0.475	0.450	0.455	0.428	1,634,000
2024-11-04	0.480	0.480	0.460	0.480	0.451	112,000
2024-11-01	0.470	0.470	0.460	0.470	0.442	478,000
2024-10-31	0.480	0.480	0.465	0.480	0.451	16,000
2024-10-30	0.470	0.480	0.465	0.470	0.442	822,000
2024-10-29	0.475	0.480	0.470	0.480	0.451	940,000
2024-10-28	0.480	0.480	0.470	0.480	0.451	94,000
2024-10-25	0.480	0.480	0.470	0.480	0.451	228,000
2024-10-24	0.495	0.495	0.480	0.480	0.451	86,000
2024-10-23	0.480	0.495	0.475	0.495	0.465	304,000
2024-10-22	0.485	0.500	0.480	0.490	0.460	802,000
2024-10-21	0.510	0.510	0.490	0.495	0.465	424,000
2024-10-18	0.480	0.520	0.480	0.510	0.479	2,282,000
2024-10-17	0.500	0.500	0.470	0.480	0.451	981,200
2024-10-16	0.490	0.520	0.480	0.500	0.470	370,000
2024-10-15	0.510	0.510	0.485	0.495	0.465	1,234,000
2024-10-14	0.480	0.510	0.480	0.500	0.470	1,424,000
2024-10-10	0.510	0.510	0.480	0.500	0.470	1,352,400
2024-10-09	0.500	0.520	0.475	0.495	0.465	3,410,000
2024-10-08	0.610	0.610	0.500	0.500	0.470	3,914,000

← NewerPage 8 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.