AV Concept Holdings Limited - 0595.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.41	0.42	0.42	0.42	0.4	404,000
October 16, 2025	0.42	0.42	0.42	0.42	0.41	108,000
October 15, 2025	0.41	0.41	0.41	0.41	0.41	310,000
October 14, 2025	0.42	0.4	0.4	0.42	0.4	276,000
October 13, 2025	0.41	0.42	0.42	0.42	0.41	308,000
October 10, 2025	0.45	0.42	0.42	0.45	0.41	1.24M
October 09, 2025	0.45	0.42	0.42	0.45	0.41	946,000
October 08, 2025	0.41	0.44	0.44	0.47	0.41	5.35M
October 06, 2025	0.4	0.4	0.4	0.4	0.39	158,000
October 03, 2025	0.4	0.39	0.39	0.4	0.39	201,200
October 02, 2025	0.39	0.41	0.41	0.41	0.39	1.05M
September 30, 2025	0.39	0.39	0.39	0.39	0.39	52,000
September 29, 2025	0.39	0.39	0.39	0.39	0.39	60,000
September 26, 2025	0.39	0.39	0.39	0.4	0.39	118,000
September 25, 2025	0.39	0.39	0.39	0.39	0.39	24,000
September 24, 2025	0.4	0.39	0.39	0.4	0.39	98,000
September 23, 2025	0.39	0.4	0.4	0.4	0.39	226,400
September 22, 2025	0.4	0.4	0.4	0.4	0.4	152,000
September 19, 2025	0.4	0.4	0.4	0.4	0.4	76,000
September 18, 2025	0.4	0.4	0.4	0.4	0.4	0
September 17, 2025	0.39	0.4	0.4	0.4	0.39	96,000
September 16, 2025	0.4	0.4	0.4	0.4	0.39	120,000
September 15, 2025	0.4	0.4	0.4	0.4	0.4	110,000
September 12, 2025	0.4	0.4	0.4	0.4	0.4	366,000
September 11, 2025	0.42	0.4	0.4	0.42	0.4	649,600
September 10, 2025	0.42	0.4	0.4	0.42	0.4	6,000
September 09, 2025	0.41	0.41	0.41	0.41	0.41	130,000
September 08, 2025	0.42	0.42	0.41	0.42	0.42	0
September 05, 2025	0.41	0.42	0.42	0.42	0.41	169,600
September 04, 2025	0.43	0.42	0.43	0.43	0.42	28,000
September 03, 2025	0.43	0.42	0.42	0.43	0.42	114,000
September 02, 2025	0.42	0.41	0.41	0.42	0.41	355,200
September 01, 2025	0.42	0.42	0.42	0.43	0.42	606,000
August 29, 2025	0.42	0.43	0.43	0.43	0.42	146,000
August 28, 2025	0.41	0.43	0.43	0.43	0.41	438,000
August 27, 2025	0.42	0.42	0.42	0.42	0.42	330,000
August 26, 2025	0.42	0.42	0.42	0.42	0.42	148,000
August 25, 2025	0.43	0.42	0.42	0.43	0.42	486,000
August 22, 2025	0.4	0.42	0.42	0.42	0.4	746,000
August 21, 2025	0.41	0.4	0.4	0.41	0.4	78,000
August 20, 2025	0.41	0.41	0.41	0.41	0.41	0
August 19, 2025	0.41	0.41	0.41	0.41	0.4	698,000
August 18, 2025	0.42	0.41	0.41	0.42	0.41	26,000
August 15, 2025	0.4	0.41	0.41	0.41	0.4	16,000
August 14, 2025	0.4	0.4	0.4	0.4	0.4	424,000
August 13, 2025	0.4	0.4	0.4	0.4	0.4	72,000
August 12, 2025	0.4	0.41	0.41	0.41	0.4	146,000
August 11, 2025	0.4	0.4	0.4	0.4	0.4	174,000
August 08, 2025	0.42	0.4	0.4	0.42	0.39	232,000
August 07, 2025	0.42	0.4	0.4	0.42	0.4	52,000
August 06, 2025	0.4	0.41	0.41	0.41	0.4	190,000
August 05, 2025	0.41	0.41	0.41	0.41	0.4	126,000
August 04, 2025	0.41	0.4	0.4	0.42	0.4	144,000
August 01, 2025	0.41	0.43	0.43	0.43	0.41	106,000
July 31, 2025	0.43	0.43	0.43	0.43	0.43	2,000
July 30, 2025	0.43	0.43	0.43	0.43	0.41	272,000
July 29, 2025	0.42	0.42	0.42	0.42	0.42	20,000
July 28, 2025	0.42	0.42	0.42	0.43	0.42	292,000
July 25, 2025	0.41	0.42	0.42	0.42	0.41	508,000
July 24, 2025	0.4	0.41	0.41	0.41	0.4	316,000

AV Concept Holdings Limited (0595.HK) HKSE