Virtual Mind Holding Company Limited (1520.HK) HKSE
0.70
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.70
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.69 | 0.7 | 0.7 | 0.7 | 0.68 | 2.14M |
| March 12, 2026 | 0.69 | 0.7 | 0.7 | 0.7 | 0.65 | 864,000 |
| March 11, 2026 | 0.7 | 0.67 | 0.67 | 0.7 | 0.67 | 3.59M |
| March 10, 2026 | 0.7 | 0.69 | 0.69 | 0.7 | 0.67 | 648,000 |
| March 09, 2026 | 0.7 | 0.7 | 0.7 | 0.71 | 0.67 | 3.07M |
| March 06, 2026 | 0.7 | 0.71 | 0.71 | 0.71 | 0.68 | 942,000 |
| March 05, 2026 | 0.68 | 0.71 | 0.71 | 0.71 | 0.67 | 906,000 |
| March 04, 2026 | 0.76 | 0.7 | 0.7 | 0.76 | 0.7 | 276,000 |
| March 03, 2026 | 0.73 | 0.72 | 0.72 | 0.73 | 0.69 | 1.8M |
| March 02, 2026 | 0.74 | 0.73 | 0.73 | 0.74 | 0.69 | 1.79M |
| February 27, 2026 | 0.75 | 0.73 | 0.73 | 0.77 | 0.73 | 1.95M |
| February 26, 2026 | 0.8 | 0.77 | 0.77 | 0.8 | 0.74 | 1.97M |
| February 25, 2026 | 0.8 | 0.8 | 0.8 | 0.81 | 0.78 | 1.49M |
| February 24, 2026 | 0.79 | 0.8 | 0.8 | 0.8 | 0.78 | 282,000 |
| February 23, 2026 | 0.81 | 0.79 | 0.79 | 0.81 | 0.76 | 1.05M |
| February 20, 2026 | 0.76 | 0.79 | 0 | 0.8 | 0.76 | 204,000 |
| February 16, 2026 | 0.81 | 0.82 | 0 | 0.82 | 0.7 | 1.2M |
| February 13, 2026 | 0.77 | 0.82 | 0 | 0.83 | 0.75 | 1.07M |
| February 12, 2026 | 0.84 | 0.77 | 0 | 0.84 | 0.73 | 3.19M |
| February 11, 2026 | 0.77 | 0.77 | 0 | 0.78 | 0.75 | 1.21M |
| February 10, 2026 | 0.82 | 0.77 | 0 | 0.82 | 0.76 | 1.05M |
| February 09, 2026 | 0.8 | 0.83 | 0 | 0.83 | 0.76 | 2.57M |
| February 06, 2026 | 0.82 | 0.84 | 0 | 0.89 | 0.8 | 924,000 |
| February 05, 2026 | 0.84 | 0.85 | 0 | 0.85 | 0.82 | 78,000 |
| February 04, 2026 | 0.87 | 0.84 | 0 | 0.87 | 0.81 | 492,000 |
| February 03, 2026 | 0.91 | 0.89 | 0 | 0.91 | 0.88 | 1.76M |
| February 02, 2026 | 0.86 | 0.89 | 0 | 0.9 | 0.86 | 954,000 |
| January 30, 2026 | 0.93 | 0.88 | 0 | 0.94 | 0.87 | 1.7M |
| January 29, 2026 | 0.84 | 0.9 | 0 | 0.9 | 0.78 | 5.21M |
| January 28, 2026 | 0.88 | 0.79 | 0 | 0.88 | 0.78 | 5.37M |
| January 27, 2026 | 1 | 0.88 | 0 | 1 | 0.88 | 1.12M |
| January 26, 2026 | 0.87 | 0.86 | 0 | 0.87 | 0.8 | 2.04M |
| January 23, 2026 | 0.87 | 0.87 | 0 | 0.88 | 0.85 | 1.31M |
| January 22, 2026 | 0.87 | 0.89 | 0 | 0.89 | 0.86 | 1.01M |
| January 21, 2026 | 0.92 | 0.87 | 0 | 0.93 | 0.86 | 2.3M |
| January 20, 2026 | 0.94 | 0.93 | 0 | 0.95 | 0.91 | 1.54M |
| January 19, 2026 | 0.94 | 0.94 | 0 | 0.99 | 0.92 | 2.6M |
| January 16, 2026 | 0.94 | 0.92 | 0 | 0.96 | 0.84 | 7.87M |
| January 15, 2026 | 0.99 | 0.94 | 0 | 1 | 0.94 | 2.93M |
| January 14, 2026 | 1.01 | 1.01 | 0 | 1.04 | 0.97 | 2.99M |
| January 13, 2026 | 0.97 | 1 | 0 | 1.02 | 0.96 | 4.75M |
| January 12, 2026 | 1.01 | 0.99 | 0 | 1.05 | 0.96 | 3.88M |
| January 09, 2026 | 0.98 | 1 | 0 | 1.05 | 0.98 | 5.47M |
| January 08, 2026 | 1.09 | 0.96 | 0 | 1.11 | 0.96 | 6.7M |
| January 07, 2026 | 1.15 | 1.09 | 0 | 1.19 | 1.08 | 4.01M |
| January 06, 2026 | 1.15 | 1.19 | 0 | 1.21 | 1.09 | 2.72M |
| January 05, 2026 | 1.09 | 1.17 | 0 | 1.17 | 1.05 | 3.29M |
| January 02, 2026 | 1.08 | 1.09 | 0 | 1.09 | 1.01 | 1.84M |
| December 31, 2025 | 1.08 | 1.08 | 0 | 1.12 | 1.01 | 1.91M |
| December 30, 2025 | 1.07 | 1.08 | 0 | 1.09 | 1.06 | 552,000 |
| December 29, 2025 | 1.11 | 1.07 | 0 | 1.12 | 1.06 | 1.36M |
| December 24, 2025 | 1.11 | 1.1 | 0 | 1.14 | 1.05 | 248,500 |
| December 23, 2025 | 1.1 | 1.1 | 0 | 1.13 | 1.08 | 702,000 |
| December 22, 2025 | 1.12 | 1.1 | 0 | 1.12 | 1.07 | 1.6M |
| December 19, 2025 | 1.1 | 1.1 | 0 | 1.12 | 1.09 | 449,500 |
| December 18, 2025 | 1.19 | 1.09 | 0 | 1.19 | 1.08 | 528,000 |
| December 17, 2025 | 1.14 | 1.14 | 0 | 1.19 | 1.11 | 1.15M |
| December 16, 2025 | 1.01 | 1.14 | 0 | 1.14 | 1 | 4.66M |
| December 15, 2025 | 1.15 | 1 | 0 | 1.18 | 0.94 | 11.46M |
| December 12, 2025 | 1.16 | 1.2 | 0 | 1.2 | 1.15 | 264,000 |