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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.4	0.4	0.4	0.41	0.4	468,000
November 12, 2025	0.4	0.41	0.41	0.42	0.4	962,000
November 11, 2025	0.39	0.39	0.39	0.39	0.39	200,000
November 10, 2025	0.4	0.39	0.39	0.4	0.39	320,000
November 07, 2025	0.41	0.4	0.4	0.41	0.4	848,000
November 06, 2025	0.4	0.4	0.4	0.4	0.4	426,000
November 05, 2025	0.4	0.41	0.41	0.43	0.4	188,000
November 04, 2025	0.41	0.41	0.41	0.41	0.4	198,000
November 03, 2025	0.42	0.41	0.41	0.42	0.41	20,000
October 31, 2025	0.41	0.41	0.41	0.41	0.41	182,000
October 30, 2025	0.41	0.41	0.41	0.41	0.4	264,000
October 28, 2025	0.41	0.41	0.41	0.41	0.41	34,000
October 27, 2025	0.43	0.42	0.42	0.43	0.42	290,000
October 24, 2025	0.42	0.43	0.43	0.43	0.42	1.47M
October 23, 2025	0.42	0.42	0.42	0.43	0.41	422,000
October 22, 2025	0.43	0.41	0.41	0.44	0.41	1M
October 21, 2025	0.42	0.44	0.44	0.44	0.42	1.06M
October 20, 2025	0.42	0.42	0.42	0.43	0.41	110,000
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

AV Concept Holdings Limited (0595.HK) HKSE