AV Concept Holdings Limited (HKG:0595)
Hong Kong · Delayed Price · Currency is HKD 0.8200
-0.0100 (-1.20%)
Jun 18, 2026, 4:08 PM HKT
AV Concept Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.84 | 0.86 | 0.79 | 0.82 | 0.82 | -1.20% | 5,300,640 |
| Jun 17, 2026 | 0.86 | 0.89 | 0.82 | 0.83 | 0.83 | -4.60% | 3,792,000 |
| Jun 16, 2026 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | -1.14% | 4,530,800 |
| Jun 15, 2026 | 0.93 | 0.96 | 0.80 | 0.88 | 0.88 | -3.30% | 4,402,000 |
| Jun 12, 2026 | 0.97 | 1.04 | 0.88 | 0.91 | 0.91 | -2.15% | 6,584,000 |
| Jun 11, 2026 | 0.98 | 1.02 | 0.90 | 0.93 | 0.93 | -5.10% | 6,697,200 |
| Jun 10, 2026 | 1.10 | 1.10 | 0.96 | 0.98 | 0.98 | -10.91% | 9,932,000 |
| Jun 9, 2026 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | 1.85% | 6,598,000 |
| Jun 8, 2026 | 1.10 | 1.11 | 0.99 | 1.08 | 1.08 | -7.69% | 17,438,419 |
| Jun 5, 2026 | 1.36 | 1.36 | 1.11 | 1.17 | 1.17 | -26.88% | 39,528,000 |
| Jun 4, 2026 | 1.62 | 1.62 | 1.49 | 1.60 | 1.60 | -2.44% | 9,804,000 |
| Jun 3, 2026 | 1.72 | 1.72 | 1.59 | 1.64 | 1.64 | -2.96% | 6,291,200 |
| Jun 2, 2026 | 1.56 | 1.80 | 1.48 | 1.69 | 1.69 | 11.18% | 12,288,400 |
| Jun 1, 2026 | 1.60 | 1.73 | 1.51 | 1.52 | 1.52 | -2.56% | 12,500,000 |
| May 29, 2026 | 1.47 | 1.68 | 1.41 | 1.56 | 1.56 | 6.85% | 15,091,600 |
| May 28, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | -1.35% | 5,272,000 |
| May 27, 2026 | 1.57 | 1.73 | 1.47 | 1.48 | 1.48 | -0.67% | 17,265,600 |
| May 26, 2026 | 1.69 | 1.72 | 1.48 | 1.49 | 1.49 | -4.49% | 21,051,200 |
| May 22, 2026 | 1.37 | 1.65 | 1.37 | 1.56 | 1.56 | 10.64% | 25,427,002 |
| May 21, 2026 | 1.35 | 1.44 | 1.33 | 1.41 | 1.41 | 2.17% | 8,346,000 |
| May 20, 2026 | 1.39 | 1.44 | 1.29 | 1.38 | 1.38 | -2.13% | 14,660,800 |
| May 19, 2026 | 1.35 | 1.45 | 1.31 | 1.41 | 1.41 | 4.44% | 11,753,110 |
| May 18, 2026 | 1.24 | 1.35 | 1.13 | 1.35 | 1.35 | 13.45% | 16,338,000 |
| May 15, 2026 | 1.16 | 1.21 | 1.00 | 1.19 | 1.19 | - | 25,680,000 |
| May 14, 2026 | 1.31 | 1.37 | 1.16 | 1.19 | 1.19 | -7.03% | 12,912,400 |
| May 13, 2026 | 1.40 | 1.44 | 1.28 | 1.28 | 1.28 | -11.11% | 11,738,000 |
| May 12, 2026 | 1.45 | 1.46 | 1.34 | 1.44 | 1.44 | 0.70% | 9,462,000 |
| May 11, 2026 | 1.65 | 1.70 | 1.42 | 1.43 | 1.43 | -4.03% | 30,405,600 |
| May 8, 2026 | 1.62 | 1.65 | 1.44 | 1.49 | 1.49 | -11.31% | 18,399,000 |
| May 7, 2026 | 1.80 | 1.85 | 1.64 | 1.68 | 1.68 | -5.62% | 19,587,000 |
| May 6, 2026 | 1.62 | 1.90 | 1.61 | 1.78 | 1.78 | 19.46% | 38,362,840 |
| May 5, 2026 | 1.38 | 1.62 | 1.34 | 1.49 | 1.49 | 8.76% | 16,842,800 |
| May 4, 2026 | 1.28 | 1.64 | 1.28 | 1.37 | 1.37 | 4.58% | 24,912,000 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.26 | 1.31 | 1.31 | -17.61% | 36,786,400 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.49 | 1.59 | 1.59 | -4.79% | 19,948,400 |
| Apr 28, 2026 | 2.00 | 2.00 | 1.58 | 1.67 | 1.67 | -13.92% | 27,031,410 |
| Apr 27, 2026 | 1.47 | 1.98 | 1.39 | 1.94 | 1.94 | 40.58% | 103,609,800 |
| Apr 24, 2026 | 1.07 | 1.42 | 0.96 | 1.38 | 1.38 | 30.19% | 32,775,680 |
| Apr 23, 2026 | 1.07 | 1.57 | 0.99 | 1.06 | 1.06 | 6.00% | 90,279,110 |
| Apr 22, 2026 | 0.72 | 1.00 | 0.69 | 1.00 | 1.00 | 38.89% | 41,331,600 |
| Apr 21, 2026 | 0.63 | 0.78 | 0.63 | 0.72 | 0.72 | 14.29% | 23,123,200 |
| Apr 20, 2026 | 0.59 | 0.63 | 0.57 | 0.63 | 0.63 | 6.78% | 7,657,998 |
| Apr 17, 2026 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 4,566,000 |
| Apr 16, 2026 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -1.75% | 2,080,000 |
| Apr 15, 2026 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | - | 2,886,000 |
| Apr 14, 2026 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 5,840,000 |
| Apr 13, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 4,700,000 |
| Apr 10, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 2,412,000 |
| Apr 9, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,208,000 |
| Apr 8, 2026 | 0.50 | 0.56 | 0.50 | 0.54 | 0.54 | 8.00% | 4,136,000 |