Global Mastermind Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.207	0.210	0.201	0.207	0.207	1,264,000
2026-04-29	0.200	0.216	0.199	0.207	0.207	3,216,000
2026-04-28	0.212	0.212	0.198	0.200	0.200	2,224,000
2026-04-27	0.193	0.212	0.193	0.206	0.206	3,968,000
2026-04-24	0.194	0.208	0.194	0.199	0.199	2,334,000
2026-04-23	0.185	0.194	0.184	0.194	0.194	3,264,000
2026-04-22	0.202	0.202	0.185	0.190	0.190	5,824,000
2026-04-21	0.199	0.230	0.199	0.207	0.207	10,384,000
2026-04-20	0.213	0.213	0.190	0.206	0.206	5,212,000
2026-04-17	0.225	0.229	0.210	0.213	0.213	3,728,000
2026-04-16	0.231	0.237	0.222	0.223	0.223	5,024,000
2026-04-15	0.229	0.275	0.220	0.231	0.231	18,288,500
2026-04-14	0.275	0.280	0.217	0.229	0.229	36,461,602
2026-04-13	0.335	0.345	0.275	0.275	0.275	24,993,000
2026-04-10	0.700	0.750	0.300	0.335	0.335	96,786,000
2026-04-09	0.860	0.860	0.415	0.690	0.690	109,604,898
2026-04-08	1.000	1.070	0.840	0.840	0.840	3,840,000
2026-04-02	1.030	1.030	1.000	1.000	1.000	1,824,000
2026-04-01	1.040	1.050	1.030	1.030	1.030	224,000
2026-03-31	1.080	1.080	1.030	1.040	1.040	192,000
2026-03-30	1.120	1.120	1.000	1.050	1.050	160,000
2026-03-27	1.050	1.110	1.020	1.070	1.070	640,000
2026-03-26	0.940	1.090	0.940	1.020	1.020	528,000
2026-03-25	1.000	1.010	0.760	0.890	0.890	612,600
2026-03-24	1.100	1.100	1.010	1.010	1.010	672,000
2026-03-23	1.150	1.160	1.040	1.070	1.070	1,664,000
2026-03-20	1.250	1.260	1.150	1.180	1.180	600,000
2026-03-19	1.300	1.300	1.210	1.240	1.240	560,000
2026-03-18	1.340	1.340	1.240	1.280	1.280	624,000
2026-03-17	1.390	1.390	1.260	1.320	1.320	880,000
2026-03-16	1.540	1.540	1.260	1.260	1.260	704,000
2026-03-13	1.550	1.550	1.500	1.520	1.520	592,000
2026-03-12	1.560	1.570	1.530	1.540	1.540	672,000
2026-03-11	1.550	1.570	1.540	1.550	1.550	720,000
2026-03-10	1.560	1.570	1.560	1.570	1.570	592,000
2026-03-09	1.560	1.560	1.560	1.560	1.560	656,000
2026-03-06	1.560	1.580	1.550	1.570	1.570	784,000
2026-03-05	1.550	1.590	1.550	1.590	1.590	832,000
2026-03-04	1.590	1.590	1.550	1.580	1.580	640,000
2026-03-03	1.610	1.620	1.580	1.610	1.610	624,000
2026-03-02	1.590	1.620	1.570	1.610	1.610	848,000
2026-02-27	1.640	1.640	1.590	1.600	1.600	736,000
2026-02-26	1.630	1.630	1.590	1.620	1.620	816,000
2026-02-25	1.640	1.640	1.630	1.630	1.630	720,000
2026-02-24	1.610	1.610	1.590	1.610	1.610	640,000
2026-02-23	1.650	1.650	1.550	1.580	1.580	592,000
2026-02-20	1.590	1.630	1.530	1.630	1.630	1,040,000
2026-02-16	1.550	1.760	1.530	1.590	1.590	672,000
2026-02-13	1.220	1.540	1.210	1.530	1.530	1,792,000
2026-02-12	1.310	1.310	1.100	1.150	1.150	1,548,000
2026-02-11	1.450	1.450	1.310	1.350	1.350	1,392,000
2026-02-10	1.560	1.560	1.460	1.460	1.460	1,472,000
2026-02-09	1.590	1.590	1.470	1.550	1.550	1,248,000
2026-02-06	1.590	1.620	1.580	1.600	1.600	976,000
2026-02-05	1.640	1.640	1.590	1.600	1.600	992,000
2026-02-04	1.650	1.660	1.600	1.630	1.630	1,280,000
2026-02-03	1.700	1.700	1.650	1.650	1.650	1,070,400
2026-02-02	1.710	1.710	1.640	1.650	1.650	560,000
2026-01-30	1.700	1.710	1.700	1.710	1.710	1,040,000
2026-01-29	1.710	1.720	1.690	1.700	1.700	2,160,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.