tiprankstipranks
AV Concept Holdings Limited (HK:0595)
:0595
Hong Kong Market
0595
AV Concept Holdings Limited
RESEARCH TOOLSreports

AV Concept Holdings Limited (0595) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
0.55
0.56
0.54
0.55
0.55
+1.85%
4,700,000
2.15
Apr 10, 2026
0.54
0.55
0.52
0.54
0.54
+1.89%
2,412,000
1.12
Apr 09, 2026
0.54
0.54
0.52
0.53
0.53
-1.85%
1,208,000
0.56
Apr 08, 2026
0.50
0.56
0.50
0.54
0.54
+8.00%
4,136,000
1.99
Apr 07, 2026
0.53
0.53
0.49
0.50
0.50
0.00%
0
0.00
Apr 06, 2026
0.53
0.53
0.49
0.50
0.50
0.00%
0
0.00
Apr 03, 2026
0.53
0.53
0.49
0.50
0.50
0.00%
0
0.00
Apr 02, 2026
0.53
0.53
0.49
0.50
0.50
-3.85%
1,494,000
0.72
Apr 01, 2026
0.48
0.55
0.48
0.52
0.52
+15.56%
11,204,800
5.91
Mar 31, 2026
0.45
0.46
0.43
0.45
0.45
-4.26%
1,982,000
1.06
Mar 30, 2026
0.48
0.48
0.46
0.47
0.47
0.00%
530,000
0.28
Mar 27, 2026
0.47
0.47
0.47
0.47
0.47
+1.08%
60,000
0.03
Mar 26, 2026
0.44
0.47
0.44
0.47
0.47
+4.49%
1,210,000
0.65
Mar 25, 2026
0.49
0.49
0.41
0.45
0.45
-9.18%
1,938,000
1.06
Mar 24, 2026
0.46
0.49
0.46
0.49
0.49
+4.26%
1,374,000
0.76
Mar 23, 2026
0.50
0.51
0.45
0.47
0.47
-7.84%
4,913,200
2.85
Mar 20, 2026
0.50
0.54
0.50
0.51
0.51
-1.92%
5,628,000
3.44
Mar 19, 2026
0.54
0.56
0.50
0.52
0.52
-11.86%
14,580,000
10.38
Mar 18, 2026
0.41
0.62
0.41
0.59
0.59
+45.68%
64,602,398
170.25
Mar 17, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
510,000
1.37
Mar 16, 2026
0.40
0.42
0.40
0.41
0.41
+1.25%
2,096,000
6.18
Mar 13, 2026
0.39
0.40
0.38
0.40
0.40
+3.90%
2,244,000
7.38
Mar 12, 2026
0.38
0.39
0.38
0.39
0.39
+2.67%
1,398,000
4.96
Mar 11, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
402,000
1.43
Mar 10, 2026
0.38
0.39
0.38
0.38
0.38
-1.32%
336,000
1.21
Mar 09, 2026
0.37
0.39
0.37
0.38
0.38
-1.30%
662,000
2.46
Mar 06, 2026
0.37
0.39
0.37
0.39
0.39
+4.05%
154,000
0.58
Mar 05, 2026
0.38
0.38
0.37
0.37
0.37
-2.63%
250,000
0.94
Mar 04, 2026
0.38
0.39
0.38
0.38
0.38
-1.30%
122,000
0.46
Mar 03, 2026
0.39
0.39
0.38
0.39
0.39
0.00%
536,000
2.02
Mar 02, 2026
0.38
0.39
0.38
0.39
0.39
0.00%
550,000
2.11
Feb 27, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
412,000
1.59
Feb 26, 2026
0.39
0.40
0.38
0.39
0.39
0.00%
1,464,000
6.17
Feb 25, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
20,000
0.08
Feb 24, 2026
0.39
0.39
0.39
0.39
0.39
+1.30%
40,000
0.17
Feb 23, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
207,200
0.86
Feb 20, 2026
0.39
0.39
0.39
0.39
0.39
-1.28%
122,000
0.51
Feb 19, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Feb 18, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Feb 17, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Feb 16, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
6,000
0.02
Feb 13, 2026
0.39
0.39
0.39
0.39
0.39
+1.30%
2,000
<0.01
Feb 12, 2026
0.39
0.39
0.38
0.39
0.39
-1.28%
484,000
1.74
Feb 11, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
252,000
0.91
Feb 10, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
214,000
0.77
Feb 09, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
626,000
2.22
Feb 06, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
330,000
1.17
Feb 05, 2026
0.39
0.39
0.39
0.39
0.39
-1.27%
556,000
2.01
Feb 04, 2026
0.40
0.40
0.39
0.40
0.40
-1.25%
230,000
0.83
Feb 03, 2026
0.39
0.40
0.39
0.40
0.40
+2.56%
240,400
0.88
Rows:
50