Virscend Education Company Limited (HKG:1565)
Hong Kong · Delayed Price · Currency is HKD 0.1940
+0.0090 (4.86%)
Jul 16, 2026, 1:17 PM HKT
HKG:1565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.84% | 759,000 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 2,851,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 2,370,000 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | 60,000 |
| Jul 9, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.48% | 1,224,000 |
| Jul 8, 2026 | 0.20 | 0.22 | 0.17 | 0.22 | 0.22 | 6.40% | 1,613,000 |
| Jul 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.50% | 1,621,000 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.04% | 1,726,000 |
| Jul 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.81% | 4,431,000 |
| Jul 2, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 2.75% | 3,614,000 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 4.00% | 1,688,000 |
| Jun 29, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 1,667,000 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 68,000 |
| Jun 25, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 8.22% | 1,401,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.88% | 568,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 13.29% | 2,394,000 |
| Jun 22, 2026 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | 0.70% | 650,000 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | - |
| Jun 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 2,204,000 |
| Jun 16, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -4.05% | 1,977,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.13% | 969,000 |
| Jun 12, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.00% | 393,000 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 171,000 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | - |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.85% | 242,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 248,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 477,000 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 701,000 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,000 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 5,000 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.10% | 308,000 |
| May 28, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.32% | 123,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,063,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.85% | 2,524,000 |
| May 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.27% | 2,654,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 520,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 625,000 |
| May 15, 2026 | 0.17 | 0.20 | 0.16 | 0.17 | 0.17 | 8.97% | 5,455,000 |
| May 14, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 5.41% | 5,477,000 |
| May 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.20% | 2,120,000 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | -1.18% | 195,000 |
| May 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | -2.86% | 3,251,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.17 | -3.31% | 2,154,000 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.21% | 127,000 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 3.32% | 205,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.55% | 857,000 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.70% | 147,000 |