Virtual Mind Holding Company Limited (1520) Historical Prices

Time Period

Events

HK:1520 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.54	0.54	0.44	0.50	0.50	-1.00%	672,000	0.79
Oct 29, 2026	0.54	0.54	0.54	0.50	0.50	+0.00%	6,000	0.01
Oct 28, 2026	0.50	0.50	0.42	0.50	0.50	-0.99%	1,911,000	2.20
Oct 27, 2026	0.50	0.51	0.49	0.51	0.51	-0.98%	378,000	0.44
Oct 26, 2026	0.55	0.55	0.50	0.51	0.51	-1.92%	456,000	0.53
Oct 23, 2026	0.51	0.53	0.51	0.52	0.52	+1.96%	101,000	0.11
Oct 22, 2026	0.53	0.53	0.48	0.51	0.51	+0.00%	1,200,000	1.35
Oct 21, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	444,000	0.50
Oct 20, 2026	0.54	0.55	0.51	0.53	0.53	-2.78%	444,000	0.50
Oct 19, 2026	0.54	0.54	0.53	0.54	0.54	+0.00%	0	0.00
Oct 16, 2026	0.54	0.54	0.53	0.54	0.54	+0.00%	0	0.00
Oct 15, 2026	0.58	0.58	0.53	0.54	0.54	-2.70%	288,000	0.32
Oct 14, 2026	0.58	0.58	0.53	0.56	0.56	+0.91%	51,000	0.06
Oct 13, 2026	0.52	0.55	0.52	0.55	0.55	+5.77%	360,000	0.39
Oct 12, 2026	0.68	0.68	0.52	0.52	0.52	-13.33%	4,422,000	5.17
Oct 09, 2026	0.59	0.60	0.51	0.60	0.60	+2.56%	2,677,500	3.16
Oct 08, 2026	0.65	0.67	0.55	0.59	0.59	-15.22%	2,202,000	2.65
Oct 07, 2026	0.65	0.69	0.65	0.69	0.69	-0.72%	342,000	0.41
Oct 06, 2026	0.71	0.71	0.69	0.70	0.70	+2.21%	318,000	0.38
Oct 05, 2026	0.69	0.69	0.69	0.68	0.68	+2.26%	6,000	0.01
Oct 02, 2026	0.67	0.67	0.67	0.67	0.67	+2.31%	18,000	0.02
Oct 01, 2026	0.65	0.69	0.64	0.65	0.65	+0.00%	0	0.00
Sep 30, 2026	0.66	0.69	0.64	0.65	0.65	-5.80%	1,135,500	1.30
Sep 29, 2026	0.70	0.71	0.69	0.69	0.69	+0.73%	714,000	0.81
Sep 28, 2026	0.70	0.70	0.64	0.69	0.69	+1.48%	606,000	0.70
Sep 25, 2026	0.67	0.68	0.64	0.68	0.68	-3.57%	636,000	0.74
Sep 24, 2026	0.67	0.70	0.67	0.70	0.70	+0.00%	144,000	0.17
Sep 23, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	102,000	0.11
Sep 22, 2026	0.70	0.72	0.68	0.72	0.72	+2.14%	2,550,000	2.88
Sep 21, 2026	0.71	0.71	0.71	0.70	0.70	-1.41%	66,000	0.07
Sep 18, 2026	0.71	0.71	0.71	0.71	0.71	+0.00%	6,000	0.01
Sep 17, 2026	0.71	0.72	0.68	0.71	0.71	+2.16%	402,000	0.41
Sep 16, 2026	0.72	0.72	0.67	0.70	0.70	-0.71%	728,000	0.75
Sep 15, 2026	0.70	0.72	0.66	0.70	0.70	+0.00%	607,500	0.62
Sep 14, 2026	0.75	0.75	0.67	0.70	0.70	-3.45%	622,000	0.63
Sep 11, 2026	0.74	0.74	0.66	0.73	0.73	-2.03%	600,000	0.61
Sep 10, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	6,000	0.01
Sep 09, 2026	0.75	0.75	0.74	0.75	0.75	+0.00%	66,000	0.07
Sep 08, 2026	0.72	0.75	0.72	0.75	0.75	+2.05%	636,000	0.64
Sep 07, 2026	0.74	0.76	0.70	0.73	0.73	+2.10%	1,410,000	1.44
Sep 04, 2026	0.71	0.73	0.70	0.72	0.72	+2.14%	588,000	0.60
Sep 03, 2026	0.79	0.79	0.69	0.70	0.70	-3.45%	1,128,000	1.15
Sep 02, 2026	0.66	0.80	0.70	0.73	0.73	+10.69%	3,762,000	3.94
Sep 01, 2026	0.61	0.80	0.61	0.66	0.66	+8.26%	6,084,000	6.91
Aug 31, 2026	0.56	0.65	0.56	0.61	0.61	+9.01%	1,464,000	1.68
Aug 28, 2026	0.53	0.56	0.52	0.56	0.56	+4.72%	909,000	1.01
Aug 27, 2026	0.51	0.53	0.51	0.53	0.53	+3.92%	456,000	0.47
Aug 26, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	522,000	0.52
Aug 25, 2026	0.52	0.53	0.50	0.52	0.52	+0.97%	1,314,000	1.19
Aug 24, 2026	0.51	0.52	0.50	0.52	0.52	+1.98%	700,500	0.50

Virtual Mind Holding Company Limited historical prices

Virtual Mind Holding Company Limited (1520) Historical Prices

Become an Expert with TipRanks Premium