Virscend Education Company Limited (HKG:1565)
Hong Kong · Delayed Price · Currency is HKD 0.1690
+0.0070 (4.32%)
May 28, 2026, 1:48 PM HKT
HKG:1565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.63% | 63,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 2,473,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.60% | 46,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -6.03% | 1,014,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.52% | 411,000 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | -1.00% | 186,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | -0.50% | 294,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.52% | 2,500,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.50% | 371,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 51,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 6,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 13,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -2.44% | 63,000 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 4.59% | 629,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -3.45% | 103,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 4,000 |
| Mar 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.62% | 948,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.02% | 206,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.51% | - |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | -2.00% | 151,000 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.50% | 13,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.00% | 85,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 121,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 400,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |