Virtual Mind Holding Company Limited (HKG:1520)
Hong Kong
· Delayed Price · Currency is HKD 0.700
-0.010 (-1.43%)
Mar 10, 2026, 4:08 PM HKT
HKG:1520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.70 | 0.70 | 0.67 | 0.69 | - | -1.43% | 654,000 |
| Mar 9, 2026 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | -1.41% | 3,063,000 |
| Mar 6, 2026 | 0.70 | 0.70 | 0.68 | 0.71 | 0.71 | - | 930,000 |
| Mar 5, 2026 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 1.43% | 900,000 |
| Mar 4, 2026 | 0.76 | 0.76 | 0.66 | 0.70 | 0.70 | -2.78% | 1,908,000 |
| Mar 3, 2026 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | -1.37% | 1,737,000 |
| Mar 2, 2026 | 0.74 | 0.74 | 0.69 | 0.73 | 0.73 | - | 1,776,000 |
| Feb 27, 2026 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -5.19% | 1,920,000 |
| Feb 26, 2026 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | -3.75% | 1,944,000 |
| Feb 25, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 1,482,000 |
| Feb 24, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 270,000 |
| Feb 23, 2026 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | - | 1,041,000 |
| Feb 20, 2026 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | -3.66% | 204,000 |
| Feb 16, 2026 | 0.81 | 0.82 | 0.70 | 0.82 | 0.82 | - | 1,200,000 |
| Feb 13, 2026 | 0.77 | 0.83 | 0.75 | 0.82 | 0.82 | 6.49% | 1,026,000 |
| Feb 12, 2026 | 0.84 | 0.84 | 0.73 | 0.77 | 0.77 | - | 3,156,000 |
| Feb 11, 2026 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | - | 1,194,000 |
| Feb 10, 2026 | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -7.23% | 1,032,000 |
| Feb 9, 2026 | 0.80 | 0.83 | 0.76 | 0.83 | 0.83 | -1.19% | 2,511,000 |
| Feb 6, 2026 | 0.82 | 0.89 | 0.80 | 0.84 | 0.84 | -1.18% | 918,000 |
| Feb 5, 2026 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 78,000 |
| Feb 4, 2026 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -5.62% | 486,000 |
| Feb 3, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | - | 1,764,000 |
| Feb 2, 2026 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 1.14% | 954,000 |
| Jan 30, 2026 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -2.22% | 1,698,000 |
| Jan 29, 2026 | 0.84 | 0.90 | 0.78 | 0.90 | 0.90 | 13.92% | 5,208,000 |
| Jan 28, 2026 | 0.88 | 0.88 | 0.78 | 0.79 | 0.79 | -10.23% | 5,367,000 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.88 | 0.88 | 0.88 | 2.33% | 1,122,000 |
| Jan 26, 2026 | 0.87 | 0.87 | 0.80 | 0.86 | 0.86 | -1.15% | 2,034,000 |
| Jan 23, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -2.25% | 1,296,000 |
| Jan 22, 2026 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 2.30% | 1,006,000 |
| Jan 21, 2026 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -6.45% | 2,298,000 |
| Jan 20, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 1,542,000 |
| Jan 19, 2026 | 0.94 | 0.99 | 0.92 | 0.94 | 0.94 | 2.17% | 2,598,000 |
| Jan 16, 2026 | 0.94 | 0.96 | 0.84 | 0.92 | 0.92 | -2.13% | 7,602,000 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -6.93% | 2,928,000 |
| Jan 14, 2026 | 1.01 | 1.04 | 0.97 | 1.01 | 1.01 | 1.00% | 2,994,000 |
| Jan 13, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 4,752,000 |
| Jan 12, 2026 | 1.01 | 1.05 | 0.96 | 0.99 | 0.99 | -1.00% | 3,882,000 |
| Jan 9, 2026 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 4.17% | 5,424,000 |
| Jan 8, 2026 | 1.09 | 1.11 | 0.96 | 0.96 | 0.96 | -11.93% | 6,690,000 |
| Jan 7, 2026 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -8.40% | 4,009,998 |
| Jan 6, 2026 | 1.15 | 1.21 | 1.09 | 1.19 | 1.19 | 1.71% | 2,709,000 |
| Jan 5, 2026 | 1.09 | 1.17 | 1.05 | 1.17 | 1.17 | 7.34% | 3,270,000 |
| Jan 2, 2026 | 1.08 | 1.09 | 1.01 | 1.09 | 1.09 | 0.93% | 1,842,000 |
| Dec 31, 2025 | 1.08 | 1.12 | 1.01 | 1.08 | 1.08 | - | 1,908,000 |
| Dec 30, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 552,000 |
| Dec 29, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 1,362,000 |
| Dec 24, 2025 | 1.11 | 1.14 | 1.05 | 1.10 | 1.10 | - | 236,500 |
| Dec 23, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | - | 696,000 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | - | 1,596,000 |
| Dec 19, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 443,500 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -4.39% | 504,000 |
| Dec 17, 2025 | 1.14 | 1.19 | 1.11 | 1.14 | 1.14 | - | 1,138,500 |
| Dec 16, 2025 | 1.01 | 1.14 | 1.00 | 1.14 | 1.14 | 14.00% | 4,644,000 |
| Dec 15, 2025 | 1.15 | 1.18 | 0.94 | 1.00 | 1.00 | -16.67% | 11,463,000 |
| Dec 12, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 264,000 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 390,000 |
| Dec 10, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 786,000 |
| Dec 9, 2025 | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | - | 1,674,000 |
| Dec 8, 2025 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 2,790,000 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.27 | 1.31 | 1.31 | -0.76% | 2,502,000 |
| Dec 4, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | -1.49% | 420,000 |
| Dec 3, 2025 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 4.69% | 3,339,000 |
| Dec 2, 2025 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 1,752,000 |
| Dec 1, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 912,000 |
| Nov 28, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 6.78% | 1,705,500 |
| Nov 27, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 1,554,000 |
| Nov 26, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 4.35% | 1,800,000 |
| Nov 25, 2025 | 1.11 | 1.21 | 1.10 | 1.15 | 1.15 | -0.86% | 1,438,500 |
| Nov 24, 2025 | 1.20 | 1.24 | 1.15 | 1.16 | 1.16 | -3.33% | 2,958,000 |
| Nov 21, 2025 | 1.18 | 1.26 | 1.18 | 1.20 | 1.20 | - | 3,300,000 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.20 | 1.20 | 1.20 | -13.67% | 7,770,000 |
| Nov 19, 2025 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | 1.46% | 1,285,500 |
| Nov 18, 2025 | 1.36 | 1.37 | 1.27 | 1.37 | 1.37 | 0.74% | 2,460,000 |
| Nov 17, 2025 | 1.21 | 1.37 | 1.20 | 1.36 | 1.36 | 11.48% | 8,781,000 |
| Nov 14, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 2,346,000 |
| Nov 13, 2025 | 1.18 | 1.30 | 1.17 | 1.27 | 1.27 | 7.63% | 4,312,500 |
| Nov 12, 2025 | 1.13 | 1.24 | 1.13 | 1.18 | 1.18 | 1.72% | 3,006,000 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 678,000 |
| Nov 10, 2025 | 1.00 | 1.19 | 1.00 | 1.17 | 1.17 | 4.46% | 5,638,200 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.07 | 1.12 | 1.12 | -2.61% | 4,005,000 |
| Nov 6, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 1,590,000 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.10 | 1.20 | 1.20 | 1.69% | 2,074,500 |
| Nov 4, 2025 | 1.27 | 1.29 | 1.18 | 1.18 | 1.18 | -4.07% | 2,970,000 |
| Nov 3, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 882,000 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 2,058,000 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -3.88% | 4,644,000 |
| Oct 28, 2025 | 1.25 | 1.38 | 1.25 | 1.29 | 1.29 | 2.38% | 3,390,000 |
| Oct 27, 2025 | 1.20 | 1.28 | 1.15 | 1.26 | 1.26 | 5.00% | 5,211,001 |
| Oct 24, 2025 | 1.29 | 1.30 | 1.19 | 1.20 | 1.20 | -6.25% | 5,544,000 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 349,500 |
| Oct 22, 2025 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 2,848,500 |
| Oct 21, 2025 | 1.30 | 1.37 | 1.23 | 1.29 | 1.29 | -2.27% | 4,560,000 |
| Oct 20, 2025 | 1.38 | 1.41 | 1.29 | 1.32 | 1.32 | -4.35% | 3,102,000 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 3,444,000 |
| Oct 16, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 2,663,999 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -2.67% | 3,162,000 |
| Oct 14, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | - | 1,458,000 |
| Oct 13, 2025 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -3.23% | 4,168,500 |