AV Concept Holdings Limited (HKG:0595)
Hong Kong · Delayed Price · Currency is HKD 1.070
+0.050 (4.90%)
Aug 4, 2026, 11:55 AM HKT
AV Concept Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | - | 3.92% | 168,000 |
| Aug 3, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 342,000 |
| Jul 31, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | 7.22% | 2,784,000 |
| Jul 30, 2026 | 0.97 | 1.00 | 0.91 | 0.97 | 0.97 | - | 2,878,000 |
| Jul 29, 2026 | 1.02 | 1.03 | 0.90 | 0.97 | 0.97 | -3.00% | 10,336,000 |
| Jul 28, 2026 | 1.12 | 1.12 | 0.98 | 1.00 | 1.00 | -13.79% | 5,186,000 |
| Jul 27, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 2.65% | 783,012 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -2.59% | 275,600 |
| Jul 23, 2026 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 3.57% | 600,000 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.10 | 1.12 | 1.12 | -6.67% | 2,422,000 |
| Jul 21, 2026 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 2,494,000 |
| Jul 20, 2026 | 1.30 | 1.32 | 1.24 | 1.24 | 1.24 | -4.62% | 3,716,000 |
| Jul 17, 2026 | 1.36 | 1.44 | 1.22 | 1.30 | 1.30 | -6.47% | 12,431,900 |
| Jul 16, 2026 | 1.32 | 1.45 | 1.32 | 1.39 | 1.39 | 2.96% | 7,543,680 |
| Jul 15, 2026 | 1.29 | 1.37 | 1.25 | 1.35 | 1.35 | 5.47% | 5,662,400 |
| Jul 14, 2026 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -3.03% | 3,012,000 |
| Jul 13, 2026 | 1.32 | 1.39 | 1.25 | 1.32 | 1.32 | - | 9,434,000 |
| Jul 10, 2026 | 1.33 | 1.42 | 1.30 | 1.32 | 1.32 | -0.75% | 6,970,000 |
| Jul 9, 2026 | 1.29 | 1.40 | 1.23 | 1.33 | 1.33 | 6.40% | 6,373,440 |
| Jul 8, 2026 | 1.26 | 1.30 | 1.19 | 1.25 | 1.25 | - | 3,928,800 |
| Jul 7, 2026 | 1.32 | 1.35 | 1.23 | 1.25 | 1.25 | -5.30% | 4,290,000 |
| Jul 6, 2026 | 1.12 | 1.34 | 1.10 | 1.32 | 1.32 | 22.22% | 15,290,000 |
| Jul 3, 2026 | 1.03 | 1.14 | 0.99 | 1.08 | 1.08 | 3.85% | 6,432,000 |
| Jul 2, 2026 | 1.05 | 1.12 | 0.98 | 1.04 | 1.04 | -5.45% | 5,376,000 |
| Jun 30, 2026 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 18.28% | 9,204,000 |
| Jun 29, 2026 | 0.90 | 0.93 | 0.85 | 0.93 | 0.93 | 2.20% | 8,870,000 |
| Jun 26, 2026 | 0.99 | 0.99 | 0.86 | 0.91 | 0.91 | -8.08% | 6,884,800 |
| Jun 25, 2026 | 0.89 | 1.02 | 0.84 | 0.99 | 0.99 | 13.79% | 16,876,000 |
| Jun 24, 2026 | 0.82 | 0.87 | 0.78 | 0.87 | 0.87 | 8.75% | 2,446,000 |
| Jun 23, 2026 | 0.82 | 0.86 | 0.78 | 0.80 | 0.80 | - | 4,826,000 |
| Jun 22, 2026 | 0.82 | 0.82 | 0.76 | 0.80 | 0.80 | -2.44% | 4,150,000 |
| 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 |