AV Concept Holdings Limited (HKG:0595)
Hong Kong · Delayed Price · Currency is HKD 1.125
0.00 (0.00%)
Oct 6, 2026, 3:59 PM HKT
AV Concept Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | - | 362,000 |
| 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 |
| Aug 20, 2026 | 1.26 | 1.33 | 1.22 | 1.28 | 1.26 | 1.59% | 3,496,000 |
| Aug 19, 2026 | 1.24 | 1.26 | 1.17 | 1.26 | 1.24 | -0.40% | 1,882,000 |
| Aug 18, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.24 | 1.61% | 646,000 |
| Aug 17, 2026 | 1.24 | 1.30 | 1.24 | 1.24 | 1.22 | 0.40% | 1,116,000 |
| Aug 14, 2026 | 1.21 | 1.26 | 1.17 | 1.24 | 1.22 | 2.49% | 3,280,000 |
| Aug 13, 2026 | 1.28 | 1.29 | 1.19 | 1.21 | 1.19 | -6.23% | 1,042,000 |
| Aug 12, 2026 | 1.26 | 1.29 | 1.22 | 1.29 | 1.27 | 1.98% | 1,456,000 |
| Aug 11, 2026 | 1.26 | 1.29 | 1.23 | 1.26 | 1.24 | -0.40% | 1,056,000 |
| Aug 10, 2026 | 1.14 | 1.30 | 1.11 | 1.27 | 1.25 | 11.95% | 6,806,000 |
| Aug 7, 2026 | 1.15 | 1.17 | 1.08 | 1.13 | 1.11 | -1.74% | 4,634,000 |
| Aug 6, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.13 | -0.86% | 468,000 |
| Aug 5, 2026 | 1.16 | 1.19 | 1.12 | 1.16 | 1.14 | - | 1,464,000 |
| Aug 4, 2026 | 1.03 | 1.19 | 1.03 | 1.16 | 1.14 | 13.73% | 3,758,000 |
| Aug 3, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.00 | -1.92% | 342,000 |
| Jul 31, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.02 | 7.22% | 2,784,000 |
| Jul 30, 2026 | 0.97 | 1.00 | 0.91 | 0.97 | 0.95 | - | 2,878,000 |
| Jul 29, 2026 | 1.02 | 1.03 | 0.90 | 0.97 | 0.95 | -3.00% | 10,336,000 |
| Jul 28, 2026 | 1.12 | 1.12 | 0.98 | 1.00 | 0.98 | -13.79% | 5,186,000 |