Virscend Education Company Limited (HKG:1565)
Hong Kong · Delayed Price · Currency is HKD 0.1950
+0.0030 (1.56%)
Aug 14, 2026, 6:34 PM HKT
HKG:1565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | - |
| Aug 14, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.09% | 3,000 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Aug 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.03% | 3,000 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | -0.51% | 2,000 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,093,000 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 3, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.52% | 2,460,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 2.22% | 2,570,000 |
| Jul 30, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 2,156,000 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 5.88% | 4,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 1,802,000 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.76% | 2,456,000 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.08% | 1,651,000 |
| Jul 23, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.52% | 6,574,000 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 6,057,000 |
| Jul 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 5,858,000 |
| Jul 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.19% | 5,203,000 |
| Jul 17, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.53% | 6,811,000 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 2,174,000 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -8.87% | 4,772,000 |
| 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 |