Virtual Mind Holding Company Limited (HKG:1520)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.050 (3.33%)
Aug 5, 2025, 3:43 PM HKT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.57 | 1.62 | 1.49 | 1.50 | 1.50 | -4.46% | 6,789,000 |
| Aug 1, 2025 | 1.57 | 1.61 | 1.52 | 1.57 | 1.57 | -2.48% | 6,366,000 |
| Jul 31, 2025 | 1.66 | 1.67 | 1.46 | 1.61 | 1.61 | - | 25,797,000 |
| Jul 30, 2025 | 1.71 | 1.76 | 1.58 | 1.61 | 1.61 | -4.17% | 15,024,000 |
| Jul 29, 2025 | 1.66 | 1.76 | 1.52 | 1.68 | 1.68 | 1.20% | 17,545,500 |
| Jul 28, 2025 | 1.61 | 1.74 | 1.61 | 1.66 | 1.66 | 5.06% | 23,910,500 |
| Jul 25, 2025 | 1.39 | 1.75 | 1.28 | 1.58 | 1.58 | 13.67% | 42,543,500 |
| Jul 24, 2025 | 1.15 | 1.41 | 1.10 | 1.39 | 1.39 | 24.11% | 36,016,861 |
| Jul 23, 2025 | 0.94 | 1.16 | 0.94 | 1.12 | 1.12 | 19.15% | 20,282,700 |
| Jul 22, 2025 | 0.91 | 0.95 | 0.89 | 0.94 | 0.94 | 3.30% | 8,667,000 |
| Jul 21, 2025 | 0.88 | 0.97 | 0.87 | 0.91 | 0.91 | 3.41% | 50,746,500 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.82 | 0.88 | 0.88 | - | 7,539,000 |
| Jul 17, 2025 | 0.90 | 0.93 | 0.80 | 0.88 | 0.88 | -6.38% | 27,048,000 |
| Jul 16, 2025 | 0.67 | 0.94 | 0.66 | 0.94 | 0.94 | 46.87% | 37,437,000 |
| Jul 15, 2025 | 0.64 | 0.71 | 0.63 | 0.64 | 0.64 | 6.67% | 18,967,500 |
| Jul 14, 2025 | 0.65 | 0.74 | 0.50 | 0.60 | 0.60 | -4.76% | 50,007,000 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 3,966,000 |
| Jul 10, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -4.48% | 2,935,500 |
| Jul 9, 2025 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 2,220,000 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 2,868,000 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 5,422,500 |
| Jul 4, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 2,820,000 |
| Jul 3, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 4,296,000 |
| Jul 2, 2025 | 0.64 | 0.69 | 0.64 | 0.64 | 0.64 | - | 3,786,000 |
| Jun 30, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 3,586,500 |
| Jun 27, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 7.02% | 8,745,000 |
| Jun 26, 2025 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -12.31% | 2,886,000 |
| Jun 25, 2025 | 0.66 | 0.67 | 0.60 | 0.65 | 0.65 | -2.99% | 5,413,500 |
| Jun 24, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 4,467,123 |
| Jun 23, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 3,187,500 |
| Jun 20, 2025 | 0.66 | 0.71 | 0.66 | 0.68 | 0.68 | 4.62% | 8,784,000 |
| Jun 19, 2025 | 0.65 | 0.66 | 0.60 | 0.65 | 0.65 | - | 2,832,000 |
| Jun 18, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -2.99% | 2,786,500 |
| Jun 17, 2025 | 0.71 | 0.73 | 0.59 | 0.67 | 0.67 | 8.06% | 8,158,500 |
| Jun 16, 2025 | 0.59 | 0.75 | 0.57 | 0.62 | 0.62 | 5.08% | 5,239,500 |
| Jun 13, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 70,500 |
| Jun 12, 2025 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -3.33% | 2,220,000 |
| Jun 11, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | 7.14% | 4,827,000 |
| Jun 10, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 540,000 |
| Jun 9, 2025 | 0.53 | 0.56 | 0.51 | 0.54 | 0.54 | 5.88% | 2,979,500 |
| Jun 6, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3.03% | 1,176,000 |
| Jun 5, 2025 | 0.45 | 0.52 | 0.45 | 0.50 | 0.50 | -1.00% | 2,376,000 |
| Jun 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 690,000 |
| Jun 3, 2025 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | 5.15% | 4,753,500 |
| Jun 2, 2025 | 0.54 | 0.57 | 0.49 | 0.49 | 0.49 | -13.39% | 4,224,000 |
| May 30, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 366,000 |
| May 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 6,000 |
| May 28, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 870,000 |
| May 27, 2025 | 0.54 | 0.60 | 0.53 | 0.58 | 0.58 | 7.41% | 4,032,000 |
| May 26, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 5.88% | 1,104,000 |