Virtual Mind Holding Company Limited (HKG:1520)
Hong Kong
· Delayed Price · Currency is HKD 0.520
-0.060 (-10.34%)
Apr 29, 2026, 4:08 PM HKT
HKG:1520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.58 | 0.58 | 0.51 | 0.52 | - | -10.34% | 7,200,000 |
| Apr 28, 2026 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -3.33% | 5,478,000 |
| Apr 27, 2026 | 0.63 | 0.66 | 0.60 | 0.60 | 0.60 | -7.69% | 5,041,500 |
| Apr 24, 2026 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -4.41% | 3,666,000 |
| Apr 23, 2026 | 0.64 | 0.69 | 0.63 | 0.68 | 0.68 | 6.25% | 10,172,500 |
| Apr 22, 2026 | 0.73 | 0.73 | 0.62 | 0.64 | 0.64 | -7.25% | 4,233,122 |
| Apr 21, 2026 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | - | 702,000 |
| Apr 20, 2026 | 0.64 | 0.69 | 0.63 | 0.69 | 0.69 | 13.11% | 2,325,000 |
| Apr 17, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 420,000 |
| Apr 16, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 432,000 |
| Apr 15, 2026 | 0.62 | 0.67 | 0.60 | 0.61 | 0.61 | -1.61% | 1,554,000 |
| Apr 14, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,008,000 |
| Apr 13, 2026 | 0.66 | 0.70 | 0.63 | 0.63 | 0.63 | -1.56% | 1,506,000 |
| Apr 10, 2026 | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | - | 780,000 |
| Apr 9, 2026 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -4.48% | 1,950,000 |
| Apr 8, 2026 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 2,100,000 |
| Apr 2, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 744,000 |
| Apr 1, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 984,000 |
| Mar 31, 2026 | 0.67 | 0.74 | 0.67 | 0.69 | 0.69 | 2.99% | 3,297,000 |
| Mar 30, 2026 | 0.76 | 0.76 | 0.67 | 0.67 | 0.67 | -11.84% | 5,442,000 |
| Mar 27, 2026 | 0.73 | 0.79 | 0.71 | 0.76 | 0.76 | 4.11% | 5,944,000 |
| Mar 26, 2026 | 0.78 | 0.78 | 0.68 | 0.73 | 0.73 | -6.41% | 5,190,000 |
| Mar 25, 2026 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -7.14% | 1,770,000 |
| Mar 24, 2026 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 456,000 |
| Mar 23, 2026 | 0.84 | 0.85 | 0.78 | 0.82 | 0.82 | -2.38% | 1,032,000 |
| Mar 20, 2026 | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | -3.45% | 630,000 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | 1.16% | 762,000 |
| Mar 18, 2026 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -5.49% | 3,294,000 |
| Mar 17, 2026 | 0.80 | 0.96 | 0.78 | 0.91 | 0.91 | 13.75% | 8,811,000 |
| Mar 16, 2026 | 0.68 | 0.84 | 0.68 | 0.80 | 0.80 | 14.29% | 5,965,650 |
| Mar 13, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 1,935,000 |
| Mar 12, 2026 | 0.69 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 852,000 |
| Mar 11, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 3,582,000 |
| Mar 10, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 2,346,000 |
| 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 |