Virtual Mind Holding Co Ltd（1520.HK）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+76.29%）。最弱月份：2月（-24.90%）。基于2年每日数据（2025–2026）。

1月-10.35%
2月-24.90%
3月-4.43%
4月-1.26%
5月+4.39%
6月+7.23%
7月+76.29%
8月+19.06%
9月-5.03%
10月-15.54%
11月+2.44%
12月-14.29%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Virtual Mind Holding Co Ltd（1520.HK）最新收盘价是多少？

2026-10-16 收于 0.54，来自Closelook数据湖的每日价格记录。

1520.HK 的52周最高价和最低价是多少？

过去52周最高 1.46、最低 0.41（截至 2026-10-16）。

Virtual Mind Holding Co Ltd 历史上最强和最弱的月份是哪个？

历史上，1520.HK 最强的日历月份是7月（平均 +76.29%），最弱的是2月（平均 -24.90%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的441根日线计算。