Virscend Education Company Limited (HKG:1565)
Hong Kong
· Delayed Price · Currency is HKD 0.205
+0.005 (2.50%)
Mar 10, 2026, 3:59 PM HKT
HKG:1565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.00% | 112,000 |
| 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 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.11% | 237,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.78% | 96,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.45% | 110,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.86% | 1,719,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 178,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.98% | 1,656,000 |
| Feb 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.83% | 454,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 192,000 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.98% | 103,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 692,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.37% | 778,000 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.85% | 1,959,000 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 22,000 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 39,000 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 802,000 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.13% | 1,190,000 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | - | 1,134,000 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 2,086,000 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.01% | 261,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.58% | 234,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.96% | 163,000 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.59% | 230,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -2.01% | 187,000 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 2,766,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 449,000 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 102,000 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 117,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,305,000 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 254,000 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.67% | 1,096,000 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 592,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 403,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 81,000 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 1,549,000 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -1.01% | 1,226,000 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.19 | -0.50% | 1,271,020 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 900,000 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -4.37% | 900,000 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.64% | 1,460,000 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 48,000 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 172,000 |
| Dec 16, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.19 | -1.02% | 1,637,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.20 | 0.19 | - | - |
| Dec 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 0.51% | 1,229,000 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.19 | -2.00% | 348,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 177,000 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 1,306,000 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 1.51% | 102,000 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.00% | 494,000 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 245,000 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 407,000 |
| Dec 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.03% | 2,061,000 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -4.37% | 3,259,000 |
| Nov 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | -0.48% | 211,000 |
| Nov 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 257,000 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -0.48% | 808,000 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.95% | 2,181,000 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -1.41% | 1,141,000 |
| Nov 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.43% | 48,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.47% | 811,000 |
| Nov 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.76% | 980,000 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 1.40% | 1,468,000 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 1,732,000 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -0.92% | 1,256,000 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.24% | 178,000 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.90% | 2,461,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 359,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 1.81% | 5,000 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 241,000 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | - | 29,000 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -0.88% | 665,000 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.89% | 143,000 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -2.17% | 28,000 |
| Oct 28, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.22 | 3.60% | 1,605,000 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 1,554,000 |
| Oct 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Oct 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 88,000 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.22 | -1.73% | 207,000 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.21% | 463,000 |
| Oct 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 4.63% | 2,403,000 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -1.37% | 277,000 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 0.92% | 14,000 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 1.40% | 6,000 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.28% | 1,273,000 |
| Oct 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.34% | 61,000 |