Virscend Education Company Limited (HKG:1565)
Hong Kong · Delayed Price · Currency is HKD 0.1810
-0.0060 (-3.21%)
May 7, 2026, 3:57 PM HKT
HKG:1565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.19 | 3.31% | 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 | 0.19 | 1.60% | 46,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.03% | 1,014,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 411,000 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 186,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 294,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 2,500,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 371,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 51,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 63,000 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.59% | 629,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -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 | 0.20 | -1.02% | 206,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.00% | 151,000 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 13,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -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 | 0.20 | -0.50% | 400,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 76,000 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 114,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | 27,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | 140,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.45% | 498,000 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 115,000 |
| 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 |