Virscend Education Company Limited (HKG:1565)
Hong Kong · Delayed Price · Currency is HKD 0.2040
-0.0060 (-2.86%)
At close: Mar 3, 2026
HKG:1565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 28,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 89,000 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -5.50% | 655,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.81% | 10,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.11% | 237,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.78% | 96,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.45% | 110,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.86% | 1,719,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 178,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.98% | 1,656,000 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.83% | 454,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 192,000 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.98% | 103,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 692,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.37% | 778,000 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.85% | 1,959,000 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 22,000 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 39,000 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 802,000 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.13% | 1,190,000 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | - | 1,134,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 2,086,000 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.01% | 261,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.58% | 234,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.96% | 163,000 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.59% | 230,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -2.01% | 187,000 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 2,766,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 449,000 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 102,000 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 117,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,305,000 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 254,000 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.67% | 1,096,000 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 592,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 403,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 81,000 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 1,549,000 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -1.01% | 1,226,000 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.19 | -0.50% | 1,271,020 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 900,000 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -4.37% | 900,000 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.64% | 1,460,000 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 48,000 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 172,000 |
| Dec 16, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.19 | -1.02% | 1,637,000 |