AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.445	0.445	0.430	0.435	0.371	184,000
2022-09-27	0.475	0.475	0.440	0.460	0.392	1,416,000
2022-09-26	0.465	0.480	0.465	0.475	0.405	180,000
2022-09-23	0.485	0.485	0.455	0.485	0.414	140,000
2022-09-20	0.480	0.495	0.480	0.490	0.418	22,000
2022-09-19	0.480	0.485	0.475	0.480	0.409	222,000
2022-09-16	0.495	0.495	0.480	0.495	0.422	10,000
2022-09-15	0.490	0.500	0.490	0.500	0.426	328,000
2022-09-14	0.500	0.510	0.490	0.490	0.418	24,000
2022-09-13	0.510	0.510	0.500	0.500	0.426	50,000
2022-09-09	0.500	0.510	0.500	0.510	0.435	54,000
2022-09-08	0.500	0.510	0.500	0.500	0.426	7,440
2022-09-06	0.520	0.520	0.500	0.510	0.435	56,000
2022-09-05	0.540	0.550	0.540	0.550	0.435	230,000
2022-09-02	0.550	0.550	0.540	0.540	0.427	94,000
2022-09-01	0.560	0.560	0.550	0.550	0.435	12,000
2022-08-31	0.560	0.570	0.550	0.550	0.435	287,600
2022-08-30	0.550	0.580	0.550	0.580	0.459	1,762,000
2022-08-29	0.530	0.540	0.530	0.540	0.427	38,000
2022-08-26	0.550	0.550	0.530	0.540	0.427	52,000
2022-08-25	0.540	0.550	0.540	0.540	0.427	40,000
2022-08-24	0.530	0.540	0.530	0.540	0.427	82,000
2022-08-23	0.540	0.540	0.520	0.540	0.427	92,400
2022-08-22	0.530	0.540	0.530	0.540	0.427	248,000
2022-08-19	0.550	0.550	0.530	0.530	0.419	274,000
2022-08-18	0.540	0.550	0.540	0.540	0.427	108,400
2022-08-17	0.540	0.560	0.530	0.540	0.427	1,400,000
2022-08-16	0.510	0.530	0.510	0.520	0.411	758,000
2022-08-15	0.510	0.520	0.510	0.520	0.411	12,000
2022-08-12	0.510	0.520	0.510	0.520	0.411	46,000
2022-08-11	0.510	0.520	0.510	0.520	0.411	50,000
2022-08-10	0.510	0.520	0.510	0.520	0.411	222,000
2022-08-09	0.520	0.520	0.510	0.520	0.411	212,000
2022-08-08	0.510	0.520	0.510	0.520	0.411	46,000
2022-08-05	0.520	0.520	0.520	0.520	0.411	194,000
2022-08-04	0.500	0.520	0.500	0.510	0.403	98,800
2022-08-03	0.520	0.520	0.500	0.500	0.395	156,000
2022-08-02	0.500	0.520	0.500	0.520	0.411	148,000
2022-08-01	0.510	0.520	0.500	0.510	0.403	76,000
2022-07-29	0.520	0.530	0.520	0.530	0.419	162,000
2022-07-28	0.520	0.530	0.520	0.530	0.419	652,000
2022-07-27	0.540	0.540	0.520	0.530	0.419	1,152,000
2022-07-26	0.530	0.540	0.530	0.540	0.427	412,000
2022-07-25	0.530	0.540	0.530	0.530	0.419	114,000
2022-07-22	0.520	0.530	0.520	0.530	0.419	378,000
2022-07-21	0.520	0.520	0.520	0.520	0.411	20,000
2022-07-20	0.540	0.540	0.530	0.530	0.419	36,000
2022-07-19	0.540	0.550	0.530	0.540	0.427	354,000
2022-07-18	0.530	0.540	0.530	0.540	0.427	360,000
2022-07-15	0.540	0.540	0.520	0.530	0.419	948,000
2022-07-14	0.540	0.550	0.540	0.540	0.427	212,000
2022-07-13	0.550	0.550	0.530	0.540	0.427	978,000
2022-07-12	0.540	0.550	0.540	0.550	0.435	230,000
2022-07-11	0.520	0.550	0.520	0.540	0.427	894,000
2022-07-08	0.550	0.550	0.530	0.530	0.419	296,000
2022-07-07	0.530	0.540	0.520	0.540	0.427	416,000
2022-07-06	0.530	0.530	0.520	0.530	0.419	428,000
2022-07-05	0.530	0.550	0.530	0.540	0.427	187,003
2022-07-04	0.530	0.540	0.520	0.540	0.427	414,000
2022-06-30	0.540	0.550	0.540	0.540	0.427	212,000

← NewerPage 16 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.