AV Concept Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	0.520	0.520	0.520	0.520	0.411	30,640
2021-12-23	0.530	0.540	0.530	0.530	0.419	206,000
2021-12-22	0.520	0.540	0.520	0.520	0.411	194,000
2021-12-21	0.520	0.530	0.520	0.520	0.411	624,000
2021-12-20	0.540	0.540	0.510	0.510	0.403	2,944,000
2021-12-17	0.560	0.560	0.550	0.550	0.435	386,000
2021-12-16	0.550	0.560	0.550	0.560	0.443	574,000
2021-12-15	0.550	0.570	0.550	0.560	0.443	922,000
2021-12-14	0.570	0.570	0.550	0.560	0.443	1,070,000
2021-12-13	0.580	0.580	0.560	0.560	0.443	1,074,000
2021-12-10	0.580	0.580	0.570	0.580	0.451	24,000
2021-12-09	0.580	0.590	0.570	0.580	0.451	186,000
2021-12-08	0.570	0.590	0.570	0.590	0.459	1,506,000
2021-12-07	0.570	0.570	0.560	0.560	0.435	612,000
2021-12-06	0.570	0.580	0.560	0.570	0.443	825,600
2021-12-03	0.570	0.570	0.560	0.570	0.443	2,486,000
2021-12-02	0.570	0.580	0.560	0.570	0.443	538,000
2021-12-01	0.580	0.590	0.560	0.570	0.443	1,274,000
2021-11-30	0.580	0.590	0.570	0.580	0.451	1,218,000
2021-11-29	0.610	0.620	0.580	0.590	0.459	4,350,000
2021-11-26	0.620	0.670	0.620	0.640	0.497	5,462,000
2021-11-25	0.650	0.650	0.610	0.620	0.482	1,754,000
2021-11-24	0.650	0.650	0.640	0.650	0.505	696,000
2021-11-23	0.640	0.670	0.630	0.650	0.505	4,887,043
2021-11-22	0.620	0.640	0.620	0.640	0.497	990,000
2021-11-19	0.620	0.620	0.600	0.620	0.482	1,750,000
2021-11-18	0.620	0.630	0.610	0.620	0.482	1,164,000
2021-11-17	0.600	0.640	0.600	0.620	0.482	3,802,000
2021-11-16	0.590	0.610	0.590	0.610	0.474	1,390,000
2021-11-15	0.580	0.590	0.580	0.580	0.451	610,000
2021-11-12	0.580	0.590	0.570	0.580	0.451	836,000
2021-11-11	0.570	0.600	0.560	0.580	0.451	1,922,000
2021-11-10	0.610	0.610	0.570	0.580	0.451	2,194,000
2021-11-09	0.560	0.610	0.560	0.610	0.474	4,878,000
2021-11-08	0.560	0.570	0.550	0.570	0.443	598,000
2021-11-05	0.560	0.560	0.550	0.550	0.427	1,110,000
2021-11-04	0.560	0.560	0.560	0.560	0.435	256,000
2021-11-03	0.570	0.580	0.560	0.560	0.435	374,000
2021-11-02	0.570	0.570	0.570	0.570	0.443	282,000
2021-11-01	0.560	0.570	0.560	0.570	0.443	682,000
2021-10-29	0.570	0.570	0.570	0.570	0.443	376,000
2021-10-28	0.570	0.570	0.560	0.570	0.443	1,514,000
2021-10-27	0.580	0.590	0.570	0.570	0.443	1,149,200
2021-10-26	0.590	0.590	0.580	0.580	0.451	292,800
2021-10-25	0.600	0.600	0.580	0.590	0.459	846,000
2021-10-22	0.570	0.610	0.570	0.590	0.459	6,010,800
2021-10-21	0.570	0.580	0.560	0.570	0.443	942,000
2021-10-20	0.560	0.570	0.550	0.560	0.435	530,000
2021-10-19	0.560	0.580	0.550	0.560	0.435	1,214,000
2021-10-18	0.560	0.560	0.550	0.550	0.427	646,000

← NewerPage 19 of 19 · 1,130 trading days

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.