Virtual Mind Holding Company Limited - 1520.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.94	1.94	1.94	1.95	1.71	21.3M
August 15, 2025	1.85	1.93	1.93	1.95	1.85	20.64M
August 14, 2025	1.69	1.85	1.85	1.85	1.69	16.65M
August 13, 2025	1.75	1.7	1.7	1.78	1.67	10.12M
August 12, 2025	1.66	1.73	1.73	1.77	1.66	8.88M
August 11, 2025	1.6	1.69	1.69	1.77	1.6	10.21M
August 08, 2025	1.55	1.59	1.59	1.61	1.55	6.12M
August 07, 2025	1.58	1.58	1.58	1.68	1.53	12.29M
August 06, 2025	1.59	1.58	1.58	1.6	1.51	4.54M
August 05, 2025	1.51	1.58	1.58	1.58	1.47	9.24M
August 04, 2025	1.57	1.5	1.5	1.62	1.49	6.79M
August 01, 2025	1.57	1.57	1.57	1.61	1.52	6.37M
July 31, 2025	1.66	1.61	1.61	1.67	1.46	25.8M
July 30, 2025	1.71	1.61	1.61	1.76	1.58	15.02M
July 29, 2025	1.66	1.68	1.68	1.76	1.52	17.55M
July 28, 2025	1.61	1.66	1.66	1.74	1.61	23.91M
July 25, 2025	1.39	1.58	1.58	1.75	1.28	42.54M
July 24, 2025	1.15	1.39	1.39	1.41	1.1	36.02M
July 23, 2025	0.94	1.12	1.12	1.16	0.94	20.28M
July 22, 2025	0.91	0.94	0.94	0.95	0.89	8.67M
July 21, 2025	0.88	0.91	0.91	0.97	0.87	50.75M
July 18, 2025	0.9	0.88	0.88	0.9	0.82	7.54M
July 17, 2025	0.9	0.88	0.88	0.93	0.8	27.05M
July 16, 2025	0.67	0.94	0.94	0.94	0.66	37.44M
July 15, 2025	0.64	0.64	0.64	0.71	0.63	18.97M
July 14, 2025	0.65	0.6	0.6	0.74	0.5	50.01M
July 11, 2025	0.65	0.63	0.63	0.65	0.63	3.97M
July 10, 2025	0.67	0.64	0.64	0.67	0.63	2.94M
July 09, 2025	0.67	0.67	0.67	0.67	0.64	2.22M
July 08, 2025	0.68	0.66	0.66	0.68	0.66	2.87M
July 07, 2025	0.68	0.68	0.68	0.68	0.66	5.42M
July 04, 2025	0.65	0.67	0.67	0.67	0.65	2.82M
July 03, 2025	0.64	0.65	0.65	0.66	0.63	4.3M
July 02, 2025	0.64	0.64	0.64	0.69	0.64	3.79M
June 30, 2025	0.62	0.64	0.64	0.64	0.61	3.59M
June 27, 2025	0.58	0.61	0.61	0.62	0.58	8.74M
June 26, 2025	0.64	0.57	0.57	0.64	0.57	2.89M
June 25, 2025	0.66	0.65	0.65	0.67	0.6	5.41M
June 24, 2025	0.68	0.67	0.67	0.68	0.65	4.47M
June 23, 2025	0.68	0.68	0.68	0.7	0.67	3.19M
June 20, 2025	0.66	0.68	0.68	0.71	0.66	8.78M
June 19, 2025	0.65	0.65	0.65	0.66	0.6	2.83M
June 18, 2025	0.67	0.65	0.65	0.68	0.63	2.79M
June 17, 2025	0.71	0.67	0.67	0.73	0.59	8.16M
June 16, 2025	0.59	0.62	0.62	0.75	0.57	5.24M
June 13, 2025	0.58	0.59	0.59	0.59	0.58	70,500
June 12, 2025	0.6	0.58	0.58	0.62	0.58	2.22M
June 11, 2025	0.57	0.6	0.6	0.63	0.57	4.83M
June 10, 2025	0.53	0.56	0.56	0.56	0.53	540,000
June 09, 2025	0.53	0.54	0.54	0.56	0.51	2.98M
June 06, 2025	0.5	0.51	0.51	0.52	0.49	1.18M
June 05, 2025	0.45	0.5	0.5	0.52	0.45	2.38M
June 04, 2025	0.51	0.5	0.5	0.51	0.5	690,000
June 03, 2025	0.5	0.51	0.51	0.54	0.5	4.75M
June 02, 2025	0.54	0.49	0.49	0.57	0.49	4.22M
May 30, 2025	0.57	0.56	0.56	0.57	0.55	366,000
May 29, 2025	0.57	0.57	0.57	0.57	0.57	6,000
May 28, 2025	0.58	0.56	0.56	0.58	0.55	870,000
May 27, 2025	0.54	0.58	0.58	0.6	0.53	4.03M
May 26, 2025	0.51	0.54	0.54	0.54	0.51	1.1M

Virtual Mind Holding Company Limited (1520.HK) HKSE