AV Concept Holdings Limited (HKG:0595)
Hong Kong · Delayed Price · Currency is HKD 0.4300
+0.0100 (2.38%)
Oct 24, 2025, 3:51 PM HKT
AV Concept Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 1,470,640 |
| Oct 23, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 422,000 |
| Oct 22, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -5.75% | 1,000,000 |
| Oct 21, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 1,064,000 |
| Oct 20, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 110,000 |
| Oct 17, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 404,000 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 108,000 |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 310,000 |
| Oct 14, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 276,000 |
| Oct 13, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 308,000 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | - | 1,238,000 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -5.68% | 946,000 |
| Oct 8, 2025 | 0.41 | 0.47 | 0.41 | 0.44 | 0.44 | 10.00% | 5,345,600 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 158,000 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 201,200 |
| Oct 2, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 1,048,000 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 52,000 |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 60,000 |
| 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 |