AV Concept Holdings Limited (HKG:0595)
Hong Kong · Delayed Price · Currency is HKD 1.460
-0.020 (-1.35%)
May 28, 2026, 4:08 PM HKT
AV Concept Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -3.85% | 1,494,000 |
| Apr 1, 2026 | 0.48 | 0.55 | 0.48 | 0.52 | 0.52 | 15.56% | 11,204,800 |
| Mar 31, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -4.26% | 1,982,000 |
| Mar 30, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 530,000 |
| Mar 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 60,000 |
| Mar 26, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.49% | 1,210,000 |
| Mar 25, 2026 | 0.49 | 0.49 | 0.41 | 0.45 | 0.45 | -9.18% | 1,938,000 |
| Mar 24, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 4.26% | 1,374,000 |
| Mar 23, 2026 | 0.50 | 0.51 | 0.45 | 0.47 | 0.47 | -7.84% | 4,913,200 |
| Mar 20, 2026 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | -1.92% | 5,628,000 |
| Mar 19, 2026 | 0.54 | 0.56 | 0.50 | 0.52 | 0.52 | -11.86% | 14,580,000 |
| Mar 18, 2026 | 0.41 | 0.62 | 0.41 | 0.59 | 0.59 | 45.68% | 64,602,400 |
| Mar 17, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 510,000 |
| Mar 16, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 2,096,000 |
| Mar 13, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 3.90% | 2,244,000 |