Virtual Mind Holding Company Limited (HKG:1520)
Hong Kong · Delayed Price · Currency is HKD 0.6650
+0.0150 (2.31%)
Oct 2, 2026, 2:54 PM HKT
HKG:1520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | 18,000 |
| Sep 30, 2026 | 0.66 | 0.69 | 0.64 | 0.65 | 0.65 | -5.80% | 1,135,500 |
| Sep 29, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | 0.73% | 714,000 |
| Sep 28, 2026 | 0.70 | 0.70 | 0.64 | 0.69 | 0.69 | 1.48% | 606,000 |
| Sep 25, 2026 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | -3.57% | 636,000 |
| Sep 24, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 144,000 |
| Sep 23, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.10% | 102,000 |
| Sep 22, 2026 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 2.14% | 2,550,000 |
| Sep 21, 2026 | 0.71 | 0.71 | 0.71 | 0.70 | 0.70 | -1.41% | 66,000 |
| Sep 18, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 6,000 |
| Sep 17, 2026 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 2.16% | 402,000 |
| Sep 16, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -0.71% | 728,000 |
| Sep 15, 2026 | 0.70 | 0.72 | 0.66 | 0.70 | 0.70 | - | 607,500 |
| Sep 14, 2026 | 0.75 | 0.75 | 0.67 | 0.70 | 0.70 | -3.45% | 622,000 |
| Sep 11, 2026 | 0.74 | 0.74 | 0.66 | 0.73 | 0.73 | -2.03% | 600,000 |
| Sep 10, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 6,000 |
| Sep 9, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 66,000 |
| Sep 8, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2.05% | 636,000 |
| Sep 7, 2026 | 0.74 | 0.76 | 0.70 | 0.73 | 0.73 | 2.10% | 1,410,000 |
| Sep 4, 2026 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 2.14% | 588,000 |
| Sep 3, 2026 | 0.79 | 0.79 | 0.69 | 0.70 | 0.70 | -3.45% | 1,128,000 |
| Sep 2, 2026 | 0.66 | 0.80 | 0.70 | 0.73 | 0.73 | 10.69% | 3,762,000 |
| Sep 1, 2026 | 0.61 | 0.80 | 0.61 | 0.66 | 0.66 | 8.26% | 6,084,000 |
| Aug 31, 2026 | 0.56 | 0.65 | 0.56 | 0.61 | 0.61 | 9.01% | 1,464,000 |
| Aug 28, 2026 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 4.72% | 909,000 |
| Aug 27, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 456,000 |
| Aug 26, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 522,000 |
| Aug 25, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 0.97% | 1,314,000 |
| Aug 24, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.98% | 700,500 |
| Aug 21, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.00% | 594,000 |
| Aug 20, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 1,620,000 |
| Aug 19, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 948,000 |
| Aug 18, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 1,026,000 |
| Aug 17, 2026 | 0.51 | 0.51 | 0.44 | 0.50 | 0.50 | - | 828,000 |
| Aug 14, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 312,000 |
| Aug 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 18,000 |
| Aug 12, 2026 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | -1.02% | 672,000 |
| Aug 11, 2026 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | - | 36,000 |
| Aug 10, 2026 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | 1.03% | 72,000 |
| Aug 7, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 210,000 |
| Aug 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 132,000 |
| Aug 5, 2026 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -5.77% | 375,000 |
| Aug 4, 2026 | 0.51 | 0.52 | 0.46 | 0.52 | 0.52 | 6.12% | 3,022,500 |
| Aug 3, 2026 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -2.00% | 852,000 |
| Jul 31, 2026 | 0.52 | 0.52 | 0.41 | 0.50 | 0.50 | -1.96% | 2,388,000 |
| Jul 30, 2026 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 4.08% | 69,000 |
| Jul 29, 2026 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -5.77% | 210,000 |
| Jul 28, 2026 | 0.52 | 0.52 | 0.47 | 0.52 | 0.52 | 1.96% | 1,464,000 |
| Jul 27, 2026 | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | 7.37% | 1,530,000 |
| Jul 24, 2026 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -3.06% | 123,000 |