AV Concept Holdings Limited (HKG:0595)
Hong Kong · Delayed Price · Currency is HKD 0.3850
0.00 (0.00%)
Sep 26, 2025, 3:09 PM HKT
AV Concept Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 118,000 |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 24,000 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 98,000 |
| Sep 23, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 226,400 |
| Sep 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 152,000 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 76,000 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 96,000 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 120,000 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 110,000 |
| Sep 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 366,000 |
| Sep 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.25% | 649,600 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 6,000 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 130,000 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Sep 5, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | - | 169,600 |
| Sep 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | - | 28,000 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | 3.70% | 114,000 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | -3.57% | 355,200 |
| Sep 1, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | -1.18% | 606,000 |
| Aug 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | - | 146,000 |
| Aug 28, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.41 | 1.19% | 438,000 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 330,000 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 148,000 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | 1.20% | 486,000 |
| Aug 22, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.41 | 3.75% | 690,000 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | -2.44% | 78,000 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.40 | - | 698,000 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | - | 26,000 |
| Aug 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 2.50% | 16,000 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 424,000 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.23% | 72,000 |
| Aug 12, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 2.53% | 146,000 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.25% | 174,000 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.39 | - | 232,000 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.39 | -1.23% | 52,000 |
| Aug 6, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | - | 190,000 |
| Aug 5, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.40 | 2.53% | 124,000 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.39 | -8.14% | 144,000 |
| Aug 1, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.42 | - | 104,000 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 1.18% | 2,000 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.41 | 1.19% | 272,000 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 20,000 |
| Jul 28, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | - | 292,000 |
| Jul 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | 3.70% | 508,000 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 1.25% | 314,000 |
| Jul 23, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.39 | -1.23% | 1,428,000 |
| Jul 22, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.40 | 2.53% | 790,000 |
| Jul 21, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.39 | 1.28% | 58,000 |