AV Concept Holdings Limited 0595
HKEX · Hong Kong SAR China · Electronic Technology
HKD 1.12-0.02 (-2.18%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.12 | -2.18% | HKD 1.13 | HKD 1.13 | HKD 1.11 | 320.00K |
| 2026-09-30 | HKD 1.14 | +1.33% | HKD 1.11 | HKD 1.14 | HKD 1.11 | 452.00K |
| 2026-09-29 | HKD 1.13 | -0.88% | HKD 1.15 | HKD 1.15 | HKD 1.12 | 428.00K |
| 2026-09-28 | HKD 1.14 | -3.80% | HKD 1.15 | HKD 1.16 | HKD 1.13 | 468.00K |
| 2026-09-25 | HKD 1.18 | -2.47% | HKD 1.18 | HKD 1.18 | HKD 1.16 | 364.00K |
| 2026-09-24 | HKD 1.22 | -2.02% | HKD 1.22 | HKD 1.22 | HKD 1.17 | 592.00K |
| 2026-09-23 | HKD 1.24 | -0.80% | HKD 1.25 | HKD 1.26 | HKD 1.22 | 800.00K |
| 2026-09-22 | HKD 1.25 | -0.79% | HKD 1.26 | HKD 1.27 | HKD 1.24 | 640.00K |
| 2026-09-21 | HKD 1.26 | +0.80% | HKD 1.25 | HKD 1.26 | HKD 1.25 | 244.00K |
| 2026-09-18 | HKD 1.25 | -0.79% | HKD 1.26 | HKD 1.26 | HKD 1.24 | 1.40M |
| 2026-09-17 | HKD 1.26 | +0.40% | HKD 1.25 | HKD 1.26 | HKD 1.24 | 236.00K |
| 2026-09-16 | HKD 1.25 | +2.45% | HKD 1.24 | HKD 1.26 | HKD 1.23 | 530.00K |
| 2026-09-15 | HKD 1.23 | -3.16% | HKD 1.25 | HKD 1.25 | HKD 1.20 | 680.00K |
| 2026-09-14 | HKD 1.26 | -2.32% | HKD 1.30 | HKD 1.30 | HKD 1.25 | 752.80K |
| 2026-09-11 | HKD 1.29 | +0.78% | HKD 1.28 | HKD 1.33 | HKD 1.28 | 2.65M |
| 2026-09-10 | HKD 1.28 | +0.39% | HKD 1.26 | HKD 1.32 | HKD 1.25 | 1.43M |
| 2026-09-09 | HKD 1.28 | +1.59% | HKD 1.25 | HKD 1.29 | HKD 1.25 | 290.00K |
| 2026-09-08 | HKD 1.26 | -1.95% | HKD 1.26 | HKD 1.28 | HKD 1.25 | 422.00K |
| 2026-09-07 | HKD 1.28 | +1.98% | HKD 1.27 | HKD 1.33 | HKD 1.26 | 980.00K |
| 2026-09-04 | HKD 1.26 | -8.70% | HKD 1.38 | HKD 1.39 | HKD 1.25 | 2.42M |
| 2026-09-03 | HKD 1.38 | -2.82% | HKD 1.40 | HKD 1.41 | HKD 1.38 | 1.43M |
| 2026-09-02 | HKD 1.42 | +2.16% | HKD 1.39 | HKD 1.43 | HKD 1.39 | 1.55M |
| 2026-09-01 | HKD 1.39 | 0.00% | HKD 1.40 | HKD 1.44 | HKD 1.38 | 2.04M |
| 2026-08-31 | HKD 1.39 | +0.72% | HKD 1.35 | HKD 1.39 | HKD 1.34 | 956.80K |
| 2026-08-28 | HKD 1.38 | 0.00% | HKD 1.37 | HKD 1.44 | HKD 1.34 | 2.94M |
| 2026-08-27 | HKD 1.38 | 0.00% | HKD 1.38 | HKD 1.39 | HKD 1.35 | 889.20K |
| 2026-08-26 | HKD 1.38 | +7.81% | HKD 1.28 | HKD 1.39 | HKD 1.28 | 10.50M |
| 2026-08-25 | HKD 1.28 | -1.16% | HKD 1.29 | HKD 1.32 | HKD 1.27 | 374.00K |
| 2026-08-24 | HKD 1.29 | -0.77% | HKD 1.30 | HKD 1.32 | HKD 1.25 | 1.82M |
| 2026-08-21 | HKD 1.30 | +2.35% | HKD 1.27 | HKD 1.33 | HKD 1.27 | 860.00K |
| 2026-08-20 | HKD 1.27 | +1.59% | HKD 1.26 | HKD 1.33 | HKD 1.22 | 3.50M |
| 2026-08-19 | HKD 1.25 | -0.40% | HKD 1.24 | HKD 1.25 | HKD 1.17 | 1.88M |
| 2026-08-18 | HKD 1.26 | +1.61% | HKD 1.25 | HKD 1.27 | HKD 1.23 | 646.00K |
| 2026-08-17 | HKD 1.24 | +0.40% | HKD 1.24 | HKD 1.29 | HKD 1.24 | 1.12M |
| 2026-08-14 | HKD 1.24 | +2.49% | HKD 1.21 | HKD 1.26 | HKD 1.16 | 3.28M |
| 2026-08-13 | HKD 1.21 | -6.23% | HKD 1.28 | HKD 1.28 | HKD 1.19 | 1.04M |
| 2026-08-12 | HKD 1.28 | +1.98% | HKD 1.26 | HKD 1.29 | HKD 1.22 | 1.46M |
| 2026-08-11 | HKD 1.26 | -0.40% | HKD 1.26 | HKD 1.28 | HKD 1.23 | 1.06M |
| 2026-08-10 | HKD 1.26 | +11.95% | HKD 1.14 | HKD 1.30 | HKD 1.11 | 6.81M |
| 2026-08-07 | HKD 1.13 | -1.74% | HKD 1.14 | HKD 1.17 | HKD 1.08 | 4.63M |
| 2026-08-06 | HKD 1.15 | -0.86% | HKD 1.14 | HKD 1.15 | HKD 1.10 | 468.00K |
| 2026-08-05 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.18 | HKD 1.12 | 1.46M |
| 2026-08-04 | HKD 1.16 | +13.73% | HKD 1.03 | HKD 1.19 | HKD 1.03 | 3.76M |
| 2026-08-03 | HKD 1.02 | -1.92% | HKD 1.02 | HKD 1.04 | HKD 1.01 | 342.00K |
| 2026-07-31 | HKD 1.04 | +7.22% | HKD 1.07 | HKD 1.09 | HKD 1.02 | 2.78M |
| 2026-07-30 | HKD 0.97 | 0.00% | HKD 0.97 | HKD 1.00 | HKD 0.91 | 2.88M |
| 2026-07-29 | HKD 0.97 | -3.00% | HKD 1.02 | HKD 1.03 | HKD 0.90 | 10.34M |
| 2026-07-28 | HKD 1.00 | -13.79% | HKD 1.12 | HKD 1.12 | HKD 0.98 | 5.19M |
| 2026-07-27 | HKD 1.16 | +2.65% | HKD 1.13 | HKD 1.16 | HKD 1.11 | 783.01K |
| 2026-07-24 | HKD 1.13 | -2.59% | HKD 1.13 | HKD 1.13 | HKD 1.12 | 275.60K |
| 2026-07-23 | HKD 1.16 | +3.57% | HKD 1.10 | HKD 1.17 | HKD 1.10 | 600.00K |
| 2026-07-22 | HKD 1.12 | -6.67% | HKD 1.21 | HKD 1.22 | HKD 1.10 | 2.42M |
| 2026-07-21 | HKD 1.20 | -3.23% | HKD 1.23 | HKD 1.26 | HKD 1.20 | 2.49M |
| 2026-07-20 | HKD 1.24 | -4.62% | HKD 1.30 | HKD 1.32 | HKD 1.24 | 3.72M |
| 2026-07-17 | HKD 1.30 | -6.47% | HKD 1.36 | HKD 1.44 | HKD 1.22 | 12.43M |
| 2026-07-16 | HKD 1.39 | +2.96% | HKD 1.32 | HKD 1.45 | HKD 1.32 | 7.54M |
| 2026-07-15 | HKD 1.35 | +5.47% | HKD 1.29 | HKD 1.37 | HKD 1.25 | 5.66M |
| 2026-07-14 | HKD 1.28 | -3.03% | HKD 1.35 | HKD 1.36 | HKD 1.28 | 3.01M |
| 2026-07-13 | HKD 1.32 | 0.00% | HKD 1.32 | HKD 1.39 | HKD 1.25 | 9.43M |
| 2026-07-10 | HKD 1.32 | -0.75% | HKD 1.33 | HKD 1.42 | HKD 1.30 | 6.97M |
| 2026-07-09 | HKD 1.33 | +6.40% | HKD 1.29 | HKD 1.40 | HKD 1.23 | 6.37M |
| 2026-07-08 | HKD 1.25 | 0.00% | HKD 1.26 | HKD 1.30 | HKD 1.19 | 3.93M |
| 2026-07-07 | HKD 1.25 | -5.30% | HKD 1.32 | HKD 1.35 | HKD 1.23 | 4.29M |
| 2026-07-06 | HKD 1.32 | +22.22% | HKD 1.12 | HKD 1.34 | HKD 1.10 | 15.29M |
| 2026-07-03 | HKD 1.08 | +3.85% | HKD 1.03 | HKD 1.14 | HKD 0.99 | 6.43M |
| 2026-07-02 | HKD 1.04 | -5.45% | HKD 1.05 | HKD 1.12 | HKD 0.98 | 5.38M |
| 2026-06-30 | HKD 1.10 | +18.28% | HKD 0.98 | HKD 1.10 | HKD 0.98 | 9.20M |
| 2026-06-29 | HKD 0.93 | +2.20% | HKD 0.90 | HKD 0.93 | HKD 0.85 | 8.87M |
| 2026-06-26 | HKD 0.91 | -8.08% | HKD 0.99 | HKD 0.99 | HKD 0.86 | 6.88M |
| 2026-06-25 | HKD 0.99 | +13.79% | HKD 0.89 | HKD 1.02 | HKD 0.84 | 16.88M |
| 2026-06-24 | HKD 0.87 | +8.75% | HKD 0.82 | HKD 0.87 | HKD 0.78 | 2.45M |
| 2026-06-23 | HKD 0.80 | 0.00% | HKD 0.82 | HKD 0.86 | HKD 0.78 | 4.83M |
| 2026-06-22 | HKD 0.80 | -2.44% | HKD 0.82 | HKD 0.82 | HKD 0.76 | 4.15M |
| 2026-06-18 | HKD 0.82 | -1.20% | HKD 0.84 | HKD 0.86 | HKD 0.79 | 5.30M |
| 2026-06-17 | HKD 0.83 | -4.60% | HKD 0.86 | HKD 0.89 | HKD 0.82 | 3.79M |
| 2026-06-16 | HKD 0.87 | -1.14% | HKD 0.89 | HKD 0.92 | HKD 0.86 | 4.53M |
| 2026-06-15 | HKD 0.88 | -3.30% | HKD 0.93 | HKD 0.96 | HKD 0.80 | 4.40M |
| 2026-06-12 | HKD 0.91 | -2.15% | HKD 0.97 | HKD 1.04 | HKD 0.88 | 6.58M |
| 2026-06-11 | HKD 0.93 | -5.10% | HKD 0.98 | HKD 1.02 | HKD 0.90 | 6.70M |
| 2026-06-10 | HKD 0.98 | -10.91% | HKD 1.10 | HKD 1.10 | HKD 0.96 | 9.93M |
| 2026-06-09 | HKD 1.10 | +1.85% | HKD 1.10 | HKD 1.15 | HKD 1.07 | 6.60M |
| 2026-06-08 | HKD 1.08 | -7.69% | HKD 1.10 | HKD 1.11 | HKD 0.99 | 17.44M |
| 2026-06-05 | HKD 1.17 | -26.88% | HKD 1.36 | HKD 1.36 | HKD 1.11 | 39.53M |
| 2026-06-04 | HKD 1.60 | -2.44% | HKD 1.62 | HKD 1.62 | HKD 1.49 | 9.80M |
| 2026-06-03 | HKD 1.64 | -2.96% | HKD 1.72 | HKD 1.72 | HKD 1.59 | 6.29M |
| 2026-06-02 | HKD 1.69 | +11.18% | HKD 1.56 | HKD 1.80 | HKD 1.48 | 12.29M |
| 2026-06-01 | HKD 1.52 | -2.56% | HKD 1.60 | HKD 1.73 | HKD 1.51 | 12.50M |
| 2026-05-29 | HKD 1.56 | +6.85% | HKD 1.47 | HKD 1.68 | HKD 1.41 | 15.09M |
| 2026-05-28 | HKD 1.46 | -1.35% | HKD 1.48 | HKD 1.48 | HKD 1.39 | 5.27M |
| 2026-05-27 | HKD 1.48 | -0.67% | HKD 1.57 | HKD 1.73 | HKD 1.47 | 17.27M |