AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	0.610	0.670	0.570	0.590	0.554	19,176,000
2024-10-04	0.470	0.580	0.455	0.560	0.526	25,516,000
2024-10-03	0.425	0.455	0.425	0.455	0.428	3,468,000
2024-10-02	0.385	0.415	0.385	0.415	0.390	1,140,000
2024-09-30	0.410	0.410	0.385	0.395	0.371	386,000
2024-09-27	0.390	0.415	0.385	0.390	0.366	748,000
2024-09-26	0.385	0.390	0.375	0.385	0.362	496,000
2024-09-25	0.385	0.390	0.385	0.390	0.366	120,000
2024-09-24	0.380	0.390	0.370	0.390	0.366	140,000
2024-09-23	0.390	0.395	0.380	0.395	0.371	82,000
2024-09-20	0.385	0.385	0.385	0.385	0.362	16,000
2024-09-19	0.385	0.395	0.380	0.395	0.371	86,000
2024-09-17	0.400	0.415	0.400	0.400	0.376	10,000
2024-09-16	0.380	0.380	0.380	0.380	0.357	72,000
2024-09-11	0.370	0.390	0.365	0.390	0.366	260,000
2024-09-10	0.395	0.400	0.380	0.380	0.357	168,000
2024-09-09	0.430	0.430	0.375	0.380	0.357	314,400
2024-09-05	0.395	0.415	0.395	0.415	0.390	84,000
2024-09-03	0.400	0.410	0.390	0.405	0.381	152,400
2024-08-29	0.415	0.435	0.415	0.430	0.384	22,000
2024-08-28	0.435	0.435	0.405	0.415	0.371	24,000
2024-08-27	0.440	0.440	0.415	0.415	0.371	212,000
2024-08-26	0.410	0.425	0.400	0.425	0.380	202,000
2024-08-22	0.395	0.435	0.390	0.425	0.380	1,588,000
2024-08-21	0.400	0.400	0.400	0.400	0.357	12,000
2024-08-20	0.445	0.445	0.420	0.420	0.375	6,000
2024-08-19	0.395	0.415	0.395	0.405	0.362	165,200
2024-08-16	0.410	0.410	0.400	0.405	0.362	262,000
2024-08-15	0.445	0.445	0.405	0.405	0.362	310,000
2024-08-14	0.420	0.430	0.410	0.415	0.371	1,334,000
2024-08-12	0.430	0.440	0.430	0.440	0.393	58,000
2024-08-08	0.430	0.440	0.430	0.430	0.384	2,000
2024-08-07	0.445	0.445	0.430	0.430	0.384	96,000
2024-08-06	0.445	0.445	0.430	0.430	0.384	14,000
2024-08-05	0.435	0.435	0.430	0.430	0.384	68,000
2024-08-02	0.435	0.450	0.435	0.450	0.402	80,000
2024-08-01	0.435	0.435	0.435	0.435	0.389	2,000
2024-07-30	0.435	0.455	0.435	0.455	0.406	102,000
2024-07-29	0.440	0.440	0.440	0.440	0.393	4,000
2024-07-26	0.440	0.460	0.435	0.450	0.402	1,000,000
2024-07-25	0.450	0.450	0.435	0.435	0.389	238,800
2024-07-24	0.440	0.460	0.440	0.450	0.402	134,000
2024-07-23	0.450	0.450	0.440	0.440	0.393	114,000
2024-07-22	0.455	0.455	0.450	0.450	0.402	52,000
2024-07-19	0.460	0.460	0.450	0.450	0.402	116,000
2024-07-18	0.460	0.465	0.455	0.465	0.415	22,000
2024-07-17	0.475	0.475	0.455	0.460	0.411	279,200
2024-07-16	0.460	0.470	0.460	0.465	0.415	254,000
2024-07-15	0.465	0.465	0.450	0.460	0.411	468,000
2024-07-12	0.450	0.465	0.435	0.460	0.411	784,000
2024-07-11	0.455	0.460	0.450	0.460	0.411	107,200
2024-07-10	0.445	0.455	0.445	0.455	0.406	92,000
2024-07-09	0.445	0.465	0.440	0.445	0.398	1,518,000
2024-07-08	0.440	0.445	0.430	0.440	0.393	180,800
2024-07-05	0.445	0.455	0.430	0.445	0.398	942,000
2024-07-04	0.460	0.465	0.445	0.460	0.411	902,000
2024-07-03	0.460	0.470	0.460	0.470	0.420	84,000
2024-07-02	0.470	0.480	0.465	0.475	0.424	697,200
2024-06-28	0.460	0.470	0.460	0.460	0.411	274,000
2024-06-27	0.465	0.470	0.455	0.470	0.420	160,000

← NewerPage 9 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.