AV Concept Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.180 | 1.200 | 1.140 | 1.195 | 1.195 | 966,000 |
| 2026-10-16 | 1.145 | 1.200 | 1.120 | 1.180 | 1.180 | 1,174,000 |
| 2026-10-15 | 1.120 | 1.180 | 1.050 | 1.140 | 1.140 | 4,882,000 |
| 2026-10-14 | 1.085 | 1.130 | 1.085 | 1.120 | 1.120 | 468,000 |
| 2026-10-13 | 1.140 | 1.150 | 1.080 | 1.120 | 1.120 | 614,000 |
| 2026-10-12 | 1.085 | 1.150 | 1.065 | 1.150 | 1.150 | 1,122,000 |
| 2026-10-09 | 1.060 | 1.080 | 1.055 | 1.080 | 1.080 | 644,000 |
| 2026-10-08 | 1.105 | 1.120 | 1.080 | 1.080 | 1.080 | 714,000 |
| 2026-10-07 | 1.115 | 1.135 | 1.100 | 1.120 | 1.120 | 736,000 |
| 2026-10-06 | 1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 360,000 |
| 2026-10-05 | 1.115 | 1.160 | 1.115 | 1.125 | 1.125 | 196,000 |
| 2026-10-02 | 1.125 | 1.145 | 1.110 | 1.145 | 1.145 | 410,000 |
| 2026-09-30 | 1.110 | 1.145 | 1.110 | 1.145 | 1.145 | 452,000 |
| 2026-09-29 | 1.150 | 1.150 | 1.115 | 1.130 | 1.130 | 428,000 |
| 2026-09-28 | 1.155 | 1.160 | 1.130 | 1.140 | 1.140 | 468,000 |
| 2026-09-25 | 1.180 | 1.185 | 1.160 | 1.185 | 1.185 | 364,000 |
| 2026-09-24 | 1.215 | 1.220 | 1.175 | 1.215 | 1.215 | 592,000 |
| 2026-09-23 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 800,000 |
| 2026-09-22 | 1.260 | 1.275 | 1.240 | 1.250 | 1.250 | 640,000 |
| 2026-09-21 | 1.245 | 1.265 | 1.245 | 1.260 | 1.260 | 244,000 |
| 2026-09-18 | 1.260 | 1.265 | 1.240 | 1.250 | 1.250 | 1,396,000 |
| 2026-09-17 | 1.255 | 1.260 | 1.240 | 1.260 | 1.260 | 236,000 |
| 2026-09-16 | 1.235 | 1.260 | 1.230 | 1.255 | 1.255 | 530,000 |
| 2026-09-15 | 1.250 | 1.250 | 1.200 | 1.225 | 1.225 | 680,000 |
| 2026-09-14 | 1.305 | 1.305 | 1.255 | 1.265 | 1.265 | 752,800 |
| 2026-09-11 | 1.285 | 1.325 | 1.285 | 1.295 | 1.295 | 2,650,000 |
| 2026-09-10 | 1.265 | 1.315 | 1.245 | 1.285 | 1.285 | 1,426,000 |
| 2026-09-09 | 1.255 | 1.295 | 1.255 | 1.280 | 1.280 | 290,000 |
| 2026-09-08 | 1.265 | 1.280 | 1.245 | 1.260 | 1.260 | 422,000 |
| 2026-09-07 | 1.270 | 1.325 | 1.260 | 1.285 | 1.265 | 980,000 |
| 2026-09-04 | 1.380 | 1.395 | 1.255 | 1.260 | 1.240 | 2,418,000 |
| 2026-09-03 | 1.405 | 1.415 | 1.375 | 1.380 | 1.359 | 1,430,000 |
| 2026-09-02 | 1.390 | 1.435 | 1.390 | 1.420 | 1.398 | 1,552,000 |
| 2026-09-01 | 1.400 | 1.440 | 1.380 | 1.390 | 1.368 | 2,038,000 |
| 2026-08-31 | 1.350 | 1.395 | 1.340 | 1.390 | 1.368 | 956,800 |
| 2026-08-28 | 1.365 | 1.440 | 1.335 | 1.380 | 1.359 | 2,942,000 |
| 2026-08-27 | 1.380 | 1.390 | 1.350 | 1.380 | 1.359 | 889,200 |
| 2026-08-26 | 1.280 | 1.395 | 1.280 | 1.380 | 1.359 | 10,496,000 |
| 2026-08-25 | 1.295 | 1.315 | 1.275 | 1.280 | 1.260 | 374,000 |
| 2026-08-24 | 1.300 | 1.320 | 1.245 | 1.295 | 1.275 | 1,816,000 |
| 2026-08-21 | 1.275 | 1.330 | 1.275 | 1.305 | 1.285 | 860,000 |
| 2026-08-20 | 1.260 | 1.330 | 1.220 | 1.275 | 1.255 | 3,496,000 |
| 2026-08-19 | 1.235 | 1.255 | 1.170 | 1.255 | 1.236 | 1,882,000 |
| 2026-08-18 | 1.250 | 1.275 | 1.230 | 1.260 | 1.240 | 646,000 |
| 2026-08-17 | 1.235 | 1.295 | 1.235 | 1.240 | 1.221 | 1,116,000 |
| 2026-08-14 | 1.205 | 1.260 | 1.165 | 1.235 | 1.216 | 3,280,000 |
| 2026-08-13 | 1.280 | 1.285 | 1.190 | 1.205 | 1.186 | 1,042,000 |
| 2026-08-12 | 1.260 | 1.290 | 1.215 | 1.285 | 1.265 | 1,456,000 |
| 2026-08-11 | 1.260 | 1.285 | 1.225 | 1.260 | 1.240 | 1,056,000 |
| 2026-08-10 | 1.140 | 1.300 | 1.110 | 1.265 | 1.245 | 6,806,000 |
| 2026-08-07 | 1.145 | 1.170 | 1.080 | 1.130 | 1.112 | 4,634,000 |
| 2026-08-06 | 1.140 | 1.150 | 1.100 | 1.150 | 1.132 | 468,000 |
| 2026-08-05 | 1.160 | 1.185 | 1.120 | 1.160 | 1.142 | 1,464,000 |
| 2026-08-04 | 1.030 | 1.190 | 1.030 | 1.160 | 1.142 | 3,758,000 |
| 2026-08-03 | 1.020 | 1.040 | 1.015 | 1.020 | 1.004 | 342,000 |
| 2026-07-31 | 1.070 | 1.090 | 1.020 | 1.040 | 1.024 | 2,784,000 |
| 2026-07-30 | 0.970 | 1.000 | 0.910 | 0.970 | 0.955 | 2,878,000 |
| 2026-07-29 | 1.020 | 1.030 | 0.900 | 0.970 | 0.955 | 10,336,000 |
| 2026-07-28 | 1.120 | 1.120 | 0.980 | 1.000 | 0.984 | 5,186,000 |
| 2026-07-27 | 1.130 | 1.160 | 1.110 | 1.160 | 1.142 | 783,012 |
Page 1 of 19 · 1,128 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.