AV Concept Holdings Limited (HKG:0595)
Hong Kong · Delayed Price · Currency is HKD 1.180
-0.040 (-3.28%)
Nov 2, 2026, 2:23 PM HKT
AV Concept Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 616,000 |
| Oct 30, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.24% | 1,040,000 |
| Oct 29, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 1.69% | 1,098,000 |
| Oct 28, 2026 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | 7.73% | 2,234,000 |
| Oct 27, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 196,000 |
| Oct 26, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 250,000 |
| Oct 23, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | -1.28% | 564,000 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 2,270,000 |
| Oct 21, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 1,274,000 |
| Oct 20, 2026 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 1.27% | 966,000 |
| Oct 16, 2026 | 1.15 | 1.20 | 1.12 | 1.18 | 1.18 | 3.51% | 1,174,000 |
| Oct 15, 2026 | 1.12 | 1.18 | 1.05 | 1.14 | 1.14 | 1.79% | 4,882,000 |
| Oct 14, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | - | 468,000 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 614,000 |
| Oct 12, 2026 | 1.09 | 1.15 | 1.07 | 1.15 | 1.15 | 6.48% | 1,122,000 |
| Oct 9, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 644,000 |
| Oct 8, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 714,000 |
| Oct 7, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -0.44% | 736,000 |
| Oct 6, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | - | 360,000 |
| Oct 5, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -1.75% | 196,000 |
| Oct 2, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | - | 410,000 |
| Sep 30, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.33% | 452,000 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 428,000 |
| Sep 28, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -3.80% | 468,000 |
| Sep 25, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -2.47% | 364,000 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -2.02% | 592,000 |
| Sep 23, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 800,000 |
| Sep 22, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 640,000 |
| Sep 21, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 244,000 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 1,396,000 |
| Sep 17, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.40% | 236,000 |
| Sep 16, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 2.45% | 530,000 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -3.16% | 680,000 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -2.32% | 752,800 |
| Sep 11, 2026 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 2,650,000 |
| Sep 10, 2026 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 0.39% | 1,426,000 |
| Sep 9, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 290,000 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 422,000 |
| Sep 7, 2026 | 1.27 | 1.33 | 1.26 | 1.29 | 1.27 | 1.98% | 980,000 |
| Sep 4, 2026 | 1.38 | 1.40 | 1.26 | 1.26 | 1.24 | -8.70% | 2,418,000 |
| Sep 3, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.36 | -2.82% | 1,430,000 |
| Sep 2, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.40 | 2.16% | 1,552,000 |
| Sep 1, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.37 | - | 2,038,000 |
| Aug 31, 2026 | 1.35 | 1.40 | 1.34 | 1.39 | 1.37 | 0.72% | 956,800 |
| Aug 28, 2026 | 1.37 | 1.44 | 1.34 | 1.38 | 1.36 | - | 2,942,000 |
| Aug 27, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.36 | - | 889,200 |
| Aug 26, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.36 | 7.81% | 10,496,000 |
| Aug 25, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.26 | -1.16% | 374,000 |
| Aug 24, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1.27 | -0.77% | 1,816,000 |
| Aug 21, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.28 | 2.35% | 860,000 |