Comparing Back to the side-by-side chart ↗
Virtual Mind Holding Co Ltd (1520.HK) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.58 | 0.58 | 0.53 | 0.54 | +0.00% | 288,000 |
| 2026-10-15 | 0.58 | 0.58 | 0.53 | 0.54 | -2.70% | 288,000 |
| 2026-10-14 | 0.58 | 0.58 | 0.53 | 0.56 | +0.91% | 51,000 |
| 2026-10-13 | 0.52 | 0.55 | 0.52 | 0.55 | +5.77% | 360,000 |
| 2026-10-12 | 0.68 | 0.68 | 0.52 | 0.52 | -13.33% | 4,422,000 |
| 2026-10-09 | 0.58 | 0.60 | 0.51 | 0.60 | +2.56% | 2,677,500 |
| 2026-10-08 | 0.65 | 0.67 | 0.55 | 0.58 | -15.22% | 2,202,000 |
| 2026-10-07 | 0.65 | 0.69 | 0.65 | 0.69 | -0.72% | 342,000 |
| 2026-10-06 | 0.70 | 0.70 | 0.69 | 0.69 | +2.21% | 318,000 |
| 2026-10-05 | 0.69 | 0.69 | 0.68 | 0.68 | +2.26% | 6,000 |
| 2026-10-02 | 0.67 | 0.67 | 0.67 | 0.67 | +2.31% | 18,000 |
| 2026-09-30 | 0.66 | 0.69 | 0.64 | 0.65 | -5.80% | 1,135,500 |
| 2026-09-29 | 0.70 | 0.71 | 0.69 | 0.69 | +0.73% | 714,000 |
| 2026-09-28 | 0.69 | 0.69 | 0.64 | 0.69 | +1.48% | 606,000 |
| 2026-09-25 | 0.67 | 0.68 | 0.64 | 0.68 | -3.57% | 636,000 |
| 2026-09-24 | 0.67 | 0.70 | 0.67 | 0.70 | +0.00% | 144,000 |
| 2026-09-23 | 0.71 | 0.72 | 0.70 | 0.70 | -2.10% | 102,000 |
| 2026-09-22 | 0.70 | 0.71 | 0.68 | 0.71 | +2.14% | 2,550,000 |
| 2026-09-21 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 66,000 |
| 2026-09-18 | 0.71 | 0.71 | 0.71 | 0.71 | +0.00% | 6,000 |
| 2026-09-17 | 0.71 | 0.71 | 0.68 | 0.71 | +2.16% | 402,000 |
| 2026-09-16 | 0.72 | 0.72 | 0.67 | 0.69 | -0.71% | 728,000 |
| 2026-09-15 | 0.70 | 0.72 | 0.66 | 0.70 | +0.00% | 607,500 |
| 2026-09-14 | 0.74 | 0.74 | 0.67 | 0.70 | -3.45% | 622,000 |
| 2026-09-11 | 0.73 | 0.74 | 0.66 | 0.72 | -2.03% | 600,000 |
| 2026-09-10 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 6,000 |
| 2026-09-09 | 0.74 | 0.74 | 0.73 | 0.74 | +0.00% | 66,000 |
| 2026-09-08 | 0.72 | 0.75 | 0.71 | 0.74 | +2.05% | 636,000 |
| 2026-09-07 | 0.73 | 0.76 | 0.70 | 0.73 | +2.10% | 1,410,000 |
| 2026-09-04 | 0.70 | 0.73 | 0.70 | 0.71 | +2.14% | 588,000 |
| 2026-09-03 | 0.79 | 0.79 | 0.69 | 0.70 | -3.45% | 1,128,000 |
| 2026-09-02 | 0.70 | 0.80 | 0.70 | 0.72 | +10.69% | 3,762,000 |
| 2026-09-01 | 0.61 | 0.80 | 0.61 | 0.66 | +8.26% | 6,084,000 |
| 2026-08-31 | 0.56 | 0.65 | 0.56 | 0.60 | +9.01% | 1,464,000 |
| 2026-08-28 | 0.53 | 0.56 | 0.52 | 0.56 | +4.72% | 909,000 |
| 2026-08-27 | 0.51 | 0.53 | 0.51 | 0.53 | +3.92% | 456,000 |
| 2026-08-26 | 0.51 | 0.52 | 0.50 | 0.51 | -1.92% | 522,000 |
| 2026-08-25 | 0.52 | 0.53 | 0.49 | 0.52 | +0.97% | 1,314,000 |
| 2026-08-24 | 0.51 | 0.52 | 0.50 | 0.52 | +1.98% | 700,500 |
| 2026-08-21 | 0.49 | 0.51 | 0.49 | 0.51 | +1.00% | 594,000 |
| 2026-08-20 | 0.50 | 0.50 | 0.48 | 0.50 | +1.01% | 1,620,000 |
| 2026-08-19 | 0.49 | 0.51 | 0.49 | 0.49 | +0.00% | 948,000 |
| 2026-08-18 | 0.48 | 0.49 | 0.48 | 0.49 | +0.00% | 1,026,000 |
| 2026-08-17 | 0.51 | 0.51 | 0.44 | 0.49 | +0.00% | 828,000 |
| 2026-08-14 | 0.51 | 0.51 | 0.48 | 0.49 | +0.00% | 312,000 |
| 2026-08-13 | 0.49 | 0.49 | 0.49 | 0.49 | +2.06% | 18,000 |
| 2026-08-12 | 0.53 | 0.53 | 0.47 | 0.48 | -1.02% | 672,000 |
| 2026-08-11 | 0.53 | 0.53 | 0.49 | 0.49 | +0.00% | 36,000 |
| 2026-08-10 | 0.53 | 0.53 | 0.49 | 0.49 | +1.03% | 72,000 |
| 2026-08-07 | 0.48 | 0.49 | 0.47 | 0.48 | -1.02% | 210,000 |
| 2026-08-06 | 0.48 | 0.49 | 0.48 | 0.49 | +0.00% | 132,000 |
| 2026-08-05 | 0.53 | 0.53 | 0.49 | 0.49 | -5.77% | 375,000 |
| 2026-08-04 | 0.51 | 0.52 | 0.46 | 0.52 | +6.12% | 3,022,500 |
| 2026-08-03 | 0.51 | 0.51 | 0.47 | 0.49 | -2.00% | 852,000 |
| 2026-07-31 | 0.52 | 0.52 | 0.41 | 0.50 | -1.96% | 2,388,000 |
| 2026-07-30 | 0.51 | 0.51 | 0.47 | 0.51 | +4.08% | 69,000 |
| 2026-07-29 | 0.53 | 0.53 | 0.49 | 0.49 | -5.77% | 210,000 |
| 2026-07-28 | 0.52 | 0.52 | 0.47 | 0.52 | +1.96% | 1,464,000 |
| 2026-07-27 | 0.53 | 0.53 | 0.48 | 0.51 | +7.37% | 1,530,000 |
| 2026-07-24 | 0.51 | 0.51 | 0.47 | 0.47 | -3.06% | 123,000 |
| 2026-07-23 | 0.49 | 0.50 | 0.48 | 0.49 | -2.00% | 330,000 |
| 2026-07-22 | 0.51 | 0.51 | 0.49 | 0.50 | +0.00% | 1,476,000 |
| 2026-07-21 | 0.49 | 0.50 | 0.48 | 0.50 | +0.00% | 534,000 |
| 2026-07-20 | 0.51 | 0.51 | 0.48 | 0.50 | +1.01% | 114,000 |
| 2026-07-17 | 0.51 | 0.51 | 0.48 | 0.49 | +4.21% | 156,000 |
| 2026-07-16 | 0.51 | 0.51 | 0.47 | 0.47 | -1.04% | 648,000 |
| 2026-07-15 | 0.51 | 0.51 | 0.47 | 0.48 | +0.00% | 588,000 |
| 2026-07-14 | 0.54 | 0.54 | 0.48 | 0.48 | -3.03% | 2,130,000 |
| 2026-07-13 | 0.50 | 0.50 | 0.49 | 0.49 | +1.02% | 1,188,000 |
| 2026-07-10 | 0.52 | 0.52 | 0.48 | 0.49 | +0.00% | 450,000 |
| 2026-07-09 | 0.51 | 0.51 | 0.49 | 0.49 | -1.01% | 102,000 |
| 2026-07-08 | 0.50 | 0.60 | 0.47 | 0.49 | -1.00% | 1,194,000 |
| 2026-07-07 | 0.50 | 0.50 | 0.48 | 0.50 | +2.04% | 2,184,000 |
| 2026-07-06 | 0.50 | 0.50 | 0.48 | 0.49 | +1.03% | 199,500 |
| 2026-07-03 | 0.50 | 0.51 | 0.48 | 0.48 | -2.02% | 588,000 |
| 2026-07-02 | 0.49 | 0.50 | 0.46 | 0.49 | +0.00% | 900,000 |
| 2026-06-30 | 0.50 | 0.50 | 0.49 | 0.49 | +0.00% | 138,000 |
| 2026-06-29 | 0.49 | 0.50 | 0.48 | 0.49 | +2.06% | 792,000 |
| 2026-06-26 | 0.50 | 0.51 | 0.48 | 0.48 | +4.30% | 1,194,000 |
| 2026-06-25 | 0.49 | 0.51 | 0.45 | 0.47 | -7.00% | 2,328,000 |
| 2026-06-24 | 0.52 | 0.52 | 0.49 | 0.50 | +0.00% | 1,533,000 |
| 2026-06-23 | 0.52 | 0.53 | 0.49 | 0.50 | -7.41% | 3,708,000 |
| 2026-06-22 | 0.53 | 0.57 | 0.52 | 0.54 | -1.82% | 1,380,000 |
| 2026-06-18 | 0.54 | 0.56 | 0.52 | 0.55 | +0.00% | 1,434,000 |
| 2026-06-17 | 0.60 | 0.60 | 0.53 | 0.55 | -3.51% | 1,135,000 |
| 2026-06-16 | 0.59 | 0.59 | 0.56 | 0.57 | -1.72% | 474,000 |
| 2026-06-15 | 0.62 | 0.62 | 0.57 | 0.58 | -3.33% | 486,000 |
| 2026-06-12 | 0.61 | 0.62 | 0.60 | 0.60 | -1.64% | 306,000 |
| 2026-06-11 | 0.60 | 0.61 | 0.58 | 0.61 | +3.39% | 384,000 |
| 2026-06-10 | 0.60 | 0.61 | 0.59 | 0.59 | -4.84% | 337,500 |
| 2026-06-09 | 0.60 | 0.63 | 0.60 | 0.62 | +0.00% | 708,000 |
| 2026-06-08 | 0.56 | 0.64 | 0.56 | 0.62 | +0.00% | 868,500 |
| 2026-06-05 | 0.61 | 0.64 | 0.60 | 0.62 | -3.13% | 2,274,000 |
| 2026-06-04 | 0.63 | 0.65 | 0.61 | 0.64 | -3.03% | 1,320,000 |
| 2026-06-03 | 0.62 | 0.66 | 0.61 | 0.66 | +4.76% | 930,000 |
| 2026-06-02 | 0.56 | 0.66 | 0.56 | 0.63 | +5.00% | 2,580,000 |
| 2026-06-01 | 0.64 | 0.64 | 0.59 | 0.60 | -4.76% | 4,488,000 |
| 2026-05-29 | 0.59 | 0.63 | 0.58 | 0.63 | +10.53% | 3,522,221 |
| 2026-05-28 | 0.53 | 0.60 | 0.53 | 0.57 | +7.55% | 7,470,000 |
| 2026-05-27 | 0.57 | 0.59 | 0.50 | 0.53 | -11.67% | 19,812,000 |
| 2026-05-26 | 0.61 | 0.65 | 0.50 | 0.60 | +5.26% | 10,116,000 |
| 2026-05-22 | 0.58 | 0.58 | 0.57 | 0.57 | -1.72% | 414,000 |
| 2026-05-21 | 0.60 | 0.61 | 0.54 | 0.58 | -3.33% | 1,782,000 |
| 2026-05-20 | 0.60 | 0.60 | 0.60 | 0.60 | +0.00% | 408,000 |
| 2026-05-19 | 0.63 | 0.65 | 0.60 | 0.60 | -4.76% | 960,000 |
| 2026-05-18 | 0.63 | 0.64 | 0.63 | 0.63 | +0.00% | 192,000 |
| 2026-05-15 | 0.62 | 0.65 | 0.62 | 0.63 | -1.56% | 576,000 |
| 2026-05-14 | 0.58 | 0.64 | 0.54 | 0.64 | +16.36% | 4,704,000 |
| 2026-05-13 | 0.56 | 0.59 | 0.51 | 0.55 | +0.00% | 2,700,000 |
| 2026-05-12 | 0.57 | 0.57 | 0.54 | 0.55 | -3.51% | 144,000 |
| 2026-05-11 | 0.52 | 0.57 | 0.49 | 0.57 | +3.64% | 4,224,000 |
| 2026-05-08 | 0.56 | 0.57 | 0.53 | 0.55 | -1.79% | 207,000 |
| 2026-05-07 | 0.52 | 0.56 | 0.52 | 0.56 | +1.82% | 558,000 |
| 2026-05-06 | 0.53 | 0.57 | 0.53 | 0.55 | +3.77% | 294,000 |
| 2026-05-05 | 0.55 | 0.55 | 0.50 | 0.53 | -7.02% | 1,110,000 |
| 2026-05-04 | 0.56 | 0.58 | 0.56 | 0.57 | +1.79% | 36,000 |
| 2026-04-30 | 0.52 | 0.58 | 0.52 | 0.56 | +7.69% | 538,500 |
| 2026-04-29 | 0.58 | 0.58 | 0.51 | 0.52 | -10.34% | 7,224,000 |
| 2026-04-28 | 0.60 | 0.60 | 0.55 | 0.58 | -3.33% | 5,478,000 |
| 2026-04-27 | 0.63 | 0.66 | 0.60 | 0.60 | -7.69% | 5,041,500 |
| 2026-04-24 | 0.68 | 0.68 | 0.63 | 0.65 | -4.41% | 3,666,000 |
| 2026-04-23 | 0.64 | 0.69 | 0.63 | 0.68 | +6.25% | 10,172,500 |
| 2026-04-22 | 0.73 | 0.73 | 0.62 | 0.64 | -7.25% | 4,233,122 |
| 2026-04-21 | 0.70 | 0.71 | 0.67 | 0.69 | +0.00% | 702,000 |
| 2026-04-20 | 0.64 | 0.69 | 0.63 | 0.69 | +13.11% | 2,325,000 |
| 2026-04-17 | 0.62 | 0.63 | 0.61 | 0.61 | -3.17% | 420,000 |
| 2026-04-16 | 0.61 | 0.63 | 0.61 | 0.63 | +3.28% | 432,000 |
| 2026-04-15 | 0.62 | 0.67 | 0.60 | 0.61 | -1.61% | 1,554,000 |
| 2026-04-14 | 0.63 | 0.64 | 0.62 | 0.62 | -1.59% | 1,008,000 |
| 2026-04-13 | 0.66 | 0.70 | 0.63 | 0.63 | -1.56% | 1,506,000 |
| 2026-04-10 | 0.65 | 0.68 | 0.63 | 0.64 | +0.00% | 780,000 |
| 2026-04-09 | 0.67 | 0.67 | 0.62 | 0.64 | -4.48% | 1,950,000 |
| 2026-04-08 | 0.67 | 0.68 | 0.65 | 0.67 | -1.47% | 2,100,000 |
| 2026-04-02 | 0.68 | 0.70 | 0.67 | 0.68 | -1.45% | 744,000 |
| 2026-04-01 | 0.69 | 0.69 | 0.67 | 0.69 | +0.00% | 984,000 |
| 2026-03-31 | 0.67 | 0.74 | 0.67 | 0.69 | +2.99% | 3,297,000 |
| 2026-03-30 | 0.76 | 0.76 | 0.67 | 0.67 | -11.84% | 5,442,000 |
| 2026-03-27 | 0.73 | 0.79 | 0.71 | 0.76 | +4.11% | 5,944,000 |
| 2026-03-26 | 0.78 | 0.78 | 0.68 | 0.73 | -6.41% | 5,190,000 |
| 2026-03-25 | 0.85 | 0.85 | 0.76 | 0.78 | -7.14% | 1,770,000 |
| 2026-03-24 | 0.82 | 0.84 | 0.80 | 0.84 | +2.44% | 456,000 |
| 2026-03-23 | 0.84 | 0.85 | 0.78 | 0.82 | -2.38% | 1,032,000 |
| 2026-03-20 | 0.82 | 0.86 | 0.81 | 0.84 | -3.45% | 630,000 |
| 2026-03-19 | 0.90 | 0.90 | 0.86 | 0.87 | +1.16% | 762,000 |
| 2026-03-18 | 0.91 | 0.91 | 0.85 | 0.86 | -5.49% | 3,294,000 |
| 2026-03-17 | 0.80 | 0.96 | 0.78 | 0.91 | +13.75% | 8,811,000 |
| 2026-03-16 | 0.68 | 0.84 | 0.68 | 0.80 | +14.29% | 5,965,650 |
| 2026-03-13 | 0.69 | 0.70 | 0.68 | 0.70 | +0.00% | 1,935,000 |
| 2026-03-12 | 0.69 | 0.70 | 0.65 | 0.70 | +4.48% | 852,000 |
| 2026-03-11 | 0.70 | 0.70 | 0.67 | 0.67 | -4.29% | 3,582,000 |
| 2026-03-10 | 0.70 | 0.70 | 0.67 | 0.70 | +0.00% | 2,346,000 |
| 2026-03-09 | 0.70 | 0.71 | 0.67 | 0.70 | -1.41% | 3,063,000 |
| 2026-03-06 | 0.70 | 0.71 | 0.68 | 0.71 | +0.00% | 930,000 |
| 2026-03-05 | 0.68 | 0.71 | 0.67 | 0.71 | +1.43% | 900,000 |
| 2026-03-04 | 0.76 | 0.76 | 0.66 | 0.70 | -2.78% | 1,908,000 |
| 2026-03-03 | 0.73 | 0.73 | 0.69 | 0.72 | -1.37% | 1,737,000 |
| 2026-03-02 | 0.74 | 0.74 | 0.69 | 0.73 | +0.00% | 1,776,000 |
| 2026-02-27 | 0.75 | 0.77 | 0.73 | 0.73 | -5.19% | 1,920,000 |
| 2026-02-26 | 0.80 | 0.80 | 0.74 | 0.77 | -3.75% | 1,944,000 |
| 2026-02-25 | 0.80 | 0.81 | 0.78 | 0.80 | +0.00% | 1,482,000 |
| 2026-02-24 | 0.79 | 0.80 | 0.78 | 0.80 | +1.27% | 270,000 |
| 2026-02-23 | 0.81 | 0.81 | 0.76 | 0.79 | +0.00% | 1,041,000 |
| 2026-02-20 | 0.76 | 0.80 | 0.76 | 0.79 | -3.66% | 204,000 |
| 2026-02-16 | 0.81 | 0.82 | 0.70 | 0.82 | +0.00% | 1,200,000 |
| 2026-02-13 | 0.77 | 0.83 | 0.75 | 0.82 | +6.49% | 1,026,000 |
| 2026-02-12 | 0.84 | 0.84 | 0.73 | 0.77 | +0.00% | 3,156,000 |
| 2026-02-11 | 0.77 | 0.78 | 0.75 | 0.77 | +0.00% | 1,194,000 |
| 2026-02-10 | 0.82 | 0.82 | 0.76 | 0.77 | -7.23% | 1,032,000 |
| 2026-02-09 | 0.80 | 0.83 | 0.76 | 0.83 | -1.19% | 2,511,000 |
| 2026-02-06 | 0.82 | 0.89 | 0.80 | 0.84 | -1.18% | 918,000 |
| 2026-02-05 | 0.84 | 0.85 | 0.82 | 0.85 | +1.19% | 78,000 |
| 2026-02-04 | 0.87 | 0.87 | 0.81 | 0.84 | -5.62% | 486,000 |
| 2026-02-03 | 0.91 | 0.91 | 0.88 | 0.89 | +0.00% | 1,764,000 |
| 2026-02-02 | 0.86 | 0.90 | 0.86 | 0.89 | +1.14% | 954,000 |
| 2026-01-30 | 0.93 | 0.94 | 0.87 | 0.88 | -2.22% | 1,698,000 |
| 2026-01-29 | 0.84 | 0.90 | 0.78 | 0.90 | +13.92% | 5,208,000 |
| 2026-01-28 | 0.88 | 0.88 | 0.78 | 0.79 | -10.23% | 5,367,000 |
| 2026-01-27 | 1.00 | 1.00 | 0.88 | 0.88 | +2.33% | 1,122,000 |
| 2026-01-26 | 0.87 | 0.87 | 0.80 | 0.86 | -1.15% | 2,034,000 |
| 2026-01-23 | 0.87 | 0.88 | 0.85 | 0.87 | -2.25% | 1,296,000 |
| 2026-01-22 | 0.87 | 0.89 | 0.86 | 0.89 | +2.30% | 1,006,000 |
| 2026-01-21 | 0.92 | 0.93 | 0.86 | 0.87 | -6.45% | 2,298,000 |
| 2026-01-20 | 0.94 | 0.95 | 0.91 | 0.93 | -1.06% | 1,542,000 |
| 2026-01-19 | 0.94 | 0.99 | 0.92 | 0.94 | +2.17% | 2,598,000 |
| 2026-01-16 | 0.94 | 0.96 | 0.84 | 0.92 | -2.13% | 7,602,000 |
| 2026-01-15 | 0.99 | 1.00 | 0.94 | 0.94 | -6.93% | 2,928,000 |
| 2026-01-14 | 1.01 | 1.04 | 0.97 | 1.01 | +1.00% | 2,994,000 |
| 2026-01-13 | 0.97 | 1.02 | 0.96 | 1.00 | +1.01% | 4,752,000 |
| 2026-01-12 | 1.01 | 1.05 | 0.96 | 0.99 | -1.00% | 3,882,000 |
| 2026-01-09 | 0.98 | 1.05 | 0.98 | 1.00 | +4.17% | 5,424,000 |
| 2026-01-08 | 1.09 | 1.11 | 0.96 | 0.96 | -11.93% | 6,690,000 |
| 2026-01-07 | 1.15 | 1.19 | 1.08 | 1.09 | -8.40% | 4,009,998 |
| 2026-01-06 | 1.15 | 1.21 | 1.09 | 1.19 | +1.71% | 2,709,000 |
| 2026-01-05 | 1.09 | 1.17 | 1.05 | 1.17 | +7.34% | 3,270,000 |
| 2026-01-02 | 1.08 | 1.09 | 1.01 | 1.09 | +0.93% | 1,842,000 |
| 2025-12-31 | 1.08 | 1.12 | 1.01 | 1.08 | +0.00% | 1,908,000 |
| 2025-12-30 | 1.07 | 1.09 | 1.06 | 1.08 | +0.93% | 552,000 |
| 2025-12-29 | 1.11 | 1.12 | 1.06 | 1.07 | -2.73% | 1,362,000 |
| 2025-12-24 | 1.11 | 1.14 | 1.05 | 1.10 | +0.00% | 236,500 |
| 2025-12-23 | 1.10 | 1.13 | 1.08 | 1.10 | +0.00% | 696,000 |
| 2025-12-22 | 1.12 | 1.12 | 1.07 | 1.10 | +0.00% | 1,596,000 |
| 2025-12-19 | 1.10 | 1.12 | 1.09 | 1.10 | +0.92% | 443,500 |
| 2025-12-18 | 1.19 | 1.19 | 1.08 | 1.09 | -4.39% | 504,000 |
| 2025-12-17 | 1.14 | 1.19 | 1.11 | 1.14 | +0.00% | 1,138,500 |
| 2025-12-16 | 1.01 | 1.14 | 1.00 | 1.14 | +14.00% | 4,644,000 |
| 2025-12-15 | 1.15 | 1.18 | 0.94 | 1.00 | -16.67% | 11,463,000 |
| 2025-12-12 | 1.16 | 1.20 | 1.15 | 1.20 | +0.84% | 264,000 |
| 2025-12-11 | 1.20 | 1.20 | 1.17 | 1.19 | -0.83% | 390,000 |
| 2025-12-10 | 1.24 | 1.24 | 1.16 | 1.20 | -3.23% | 786,000 |
| 2025-12-09 | 1.24 | 1.24 | 1.19 | 1.24 | +0.00% | 1,674,000 |
| 2025-12-08 | 1.31 | 1.31 | 1.23 | 1.24 | -5.34% | 2,790,000 |
| 2025-12-05 | 1.33 | 1.36 | 1.27 | 1.31 | -0.76% | 2,502,000 |
| 2025-12-04 | 1.28 | 1.33 | 1.28 | 1.32 | -1.49% | 420,000 |
| 2025-12-03 | 1.27 | 1.35 | 1.27 | 1.34 | +4.69% | 3,339,000 |
| 2025-12-02 | 1.23 | 1.29 | 1.22 | 1.28 | +1.59% | 1,752,000 |
| 2025-12-01 | 1.28 | 1.28 | 1.24 | 1.26 | +0.00% | 912,000 |
| 2025-11-28 | 1.18 | 1.26 | 1.18 | 1.26 | +6.78% | 1,705,500 |
| 2025-11-27 | 1.19 | 1.20 | 1.15 | 1.18 | -1.67% | 1,554,000 |
| 2025-11-26 | 1.17 | 1.21 | 1.16 | 1.20 | +4.35% | 1,800,000 |
| 2025-11-25 | 1.11 | 1.21 | 1.10 | 1.15 | -0.86% | 1,438,500 |
| 2025-11-24 | 1.20 | 1.24 | 1.15 | 1.16 | -3.33% | 2,958,000 |
| 2025-11-21 | 1.18 | 1.26 | 1.18 | 1.20 | +0.00% | 3,300,000 |
| 2025-11-20 | 1.37 | 1.38 | 1.20 | 1.20 | -13.67% | 7,770,000 |
| 2025-11-19 | 1.37 | 1.40 | 1.34 | 1.39 | +1.46% | 1,285,500 |
| 2025-11-18 | 1.36 | 1.37 | 1.27 | 1.37 | +0.74% | 2,460,000 |
| 2025-11-17 | 1.21 | 1.37 | 1.20 | 1.36 | +11.48% | 8,781,000 |
| 2025-11-14 | 1.25 | 1.27 | 1.22 | 1.22 | -3.94% | 2,346,000 |
| 2025-11-13 | 1.18 | 1.30 | 1.17 | 1.27 | +7.63% | 4,312,500 |
| 2025-11-12 | 1.13 | 1.24 | 1.13 | 1.18 | +1.72% | 3,006,000 |
| 2025-11-11 | 1.17 | 1.17 | 1.13 | 1.16 | -0.85% | 678,000 |
| 2025-11-10 | 1.00 | 1.19 | 1.00 | 1.17 | +4.46% | 5,638,200 |
| 2025-11-07 | 1.19 | 1.19 | 1.07 | 1.12 | -2.61% | 4,005,000 |
| 2025-11-06 | 1.20 | 1.20 | 1.12 | 1.15 | -4.17% | 1,590,000 |
| 2025-11-05 | 1.18 | 1.20 | 1.10 | 1.20 | +1.69% | 2,074,500 |
| 2025-11-04 | 1.27 | 1.29 | 1.18 | 1.18 | -4.07% | 2,970,000 |
| 2025-11-03 | 1.30 | 1.30 | 1.22 | 1.23 | -1.60% | 882,000 |
| 2025-10-31 | 1.27 | 1.27 | 1.21 | 1.25 | +0.81% | 2,058,000 |
| 2025-10-30 | 1.25 | 1.25 | 1.20 | 1.24 | -3.88% | 4,644,000 |
| 2025-10-28 | 1.25 | 1.38 | 1.25 | 1.29 | +2.38% | 3,390,000 |
| 2025-10-27 | 1.20 | 1.28 | 1.15 | 1.26 | +5.00% | 5,211,001 |
| 2025-10-24 | 1.29 | 1.30 | 1.19 | 1.20 | -6.25% | 5,544,000 |
| 2025-10-23 | 1.30 | 1.30 | 1.28 | 1.28 | -1.54% | 349,500 |
| 2025-10-22 | 1.29 | 1.33 | 1.29 | 1.30 | +0.78% | 2,848,500 |
| 2025-10-21 | 1.30 | 1.37 | 1.23 | 1.29 | -2.27% | 4,560,000 |
| 2025-10-20 | 1.38 | 1.41 | 1.29 | 1.32 | -4.35% | 3,102,000 |
| 2025-10-17 | 1.43 | 1.43 | 1.37 | 1.38 | -2.82% | 3,444,000 |
| 2025-10-16 | 1.46 | 1.46 | 1.40 | 1.42 | -2.74% | 2,663,999 |
| 2025-10-15 | 1.55 | 1.55 | 1.45 | 1.46 | -2.67% | 3,162,000 |
| 2025-10-14 | 1.50 | 1.51 | 1.47 | 1.50 | +0.00% | 1,458,000 |
| 2025-10-13 | 1.52 | 1.54 | 1.48 | 1.50 | -3.23% | 4,168,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+76.29%). Schwächster Monat: Feb (-24.90%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Virtual Mind Holding Co Ltd (1520.HK)?
0.54 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 1520.HK?
1.46 im Hoch und 0.41 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Virtual Mind Holding Co Ltd?
Historisch war der stärkste Kalendermonat von 1520.HK der Jul (Durchschnitt +76.29%), der schwächste der Feb (Durchschnitt -24.90%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 441 Tageskerzen im Closelook-Datenlake.