Global Mastermind Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 896,000 |
| 2026-01-27 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 1,024,000 |
| 2026-01-26 | 1.720 | 1.750 | 1.720 | 1.730 | 1.730 | 1,138,000 |
| 2026-01-23 | 1.710 | 1.750 | 1.680 | 1.720 | 1.720 | 1,600,000 |
| 2026-01-22 | 1.720 | 1.730 | 1.700 | 1.730 | 1.730 | 992,000 |
| 2026-01-21 | 1.740 | 1.760 | 1.720 | 1.730 | 1.730 | 1,208,000 |
| 2026-01-20 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 930,000 |
| 2026-01-19 | 1.750 | 1.790 | 1.730 | 1.760 | 1.760 | 992,000 |
| 2026-01-16 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 1,008,000 |
| 2026-01-15 | 1.760 | 1.760 | 1.730 | 1.760 | 1.760 | 1,700,000 |
| 2026-01-14 | 1.750 | 1.800 | 1.740 | 1.760 | 1.760 | 2,352,000 |
| 2026-01-13 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 1,136,000 |
| 2026-01-12 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 1,706,000 |
| 2026-01-09 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 1,024,000 |
| 2026-01-08 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 928,000 |
| 2026-01-07 | 1.740 | 1.770 | 1.720 | 1.720 | 1.720 | 1,408,000 |
| 2026-01-06 | 1.770 | 1.780 | 1.740 | 1.740 | 1.740 | 1,444,000 |
| 2026-01-05 | 1.800 | 1.800 | 1.750 | 1.770 | 1.770 | 1,024,000 |
| 2026-01-02 | 1.790 | 1.790 | 1.720 | 1.790 | 1.790 | 1,024,000 |
| 2025-12-31 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 848,000 |
| 2025-12-30 | 1.780 | 1.790 | 1.770 | 1.790 | 1.790 | 1,104,000 |
| 2025-12-29 | 1.790 | 1.820 | 1.750 | 1.800 | 1.800 | 1,116,000 |
| 2025-12-24 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 816,140 |
| 2025-12-23 | 1.770 | 1.820 | 1.770 | 1.780 | 1.780 | 1,056,000 |
| 2025-12-22 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 1,632,000 |
| 2025-12-19 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 1,056,000 |
| 2025-12-18 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 1,184,000 |
| 2025-12-17 | 1.750 | 1.790 | 1.750 | 1.780 | 1.780 | 1,328,000 |
| 2025-12-16 | 1.750 | 1.810 | 1.740 | 1.770 | 1.770 | 2,272,000 |
| 2025-12-15 | 1.820 | 1.820 | 1.750 | 1.770 | 1.770 | 1,472,000 |
| 2025-12-12 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 912,000 |
| 2025-12-11 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 1,504,000 |
| 2025-12-10 | 1.800 | 1.840 | 1.740 | 1.810 | 1.810 | 1,968,000 |
| 2025-12-09 | 1.750 | 1.840 | 1.730 | 1.830 | 1.830 | 1,521,000 |
| 2025-12-08 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 2,128,000 |
| 2025-12-05 | 1.840 | 1.850 | 1.830 | 1.850 | 1.850 | 832,000 |
| 2025-12-04 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 1,584,000 |
| 2025-12-03 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 2,370,000 |
| 2025-12-02 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 1,872,000 |
| 2025-12-01 | 1.830 | 1.870 | 1.830 | 1.830 | 1.830 | 1,280,000 |
| 2025-11-28 | 1.860 | 1.890 | 1.850 | 1.850 | 1.850 | 2,096,000 |
| 2025-11-27 | 1.800 | 1.880 | 1.780 | 1.880 | 1.880 | 1,728,000 |
| 2025-11-26 | 1.830 | 1.850 | 1.790 | 1.840 | 1.840 | 2,640,000 |
| 2025-11-25 | 1.890 | 1.900 | 1.850 | 1.850 | 1.850 | 1,040,000 |
| 2025-11-24 | 1.890 | 1.920 | 1.790 | 1.920 | 1.920 | 2,178,500 |
| 2025-11-21 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 1,632,000 |
| 2025-11-20 | 1.890 | 1.890 | 1.810 | 1.890 | 1.890 | 1,824,000 |
| 2025-11-19 | 1.850 | 1.910 | 1.850 | 1.880 | 1.880 | 1,744,000 |
| 2025-11-18 | 1.850 | 1.900 | 1.830 | 1.880 | 1.880 | 2,501,714 |
| 2025-11-17 | 1.820 | 1.870 | 1.800 | 1.870 | 1.870 | 2,754,000 |
| 2025-11-14 | 1.810 | 2.000 | 1.800 | 1.880 | 1.880 | 4,969,400 |
| 2025-11-13 | 1.610 | 1.820 | 1.610 | 1.790 | 1.790 | 6,352,000 |
| 2025-11-12 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 1,536,000 |
| 2025-11-11 | 1.690 | 1.720 | 1.630 | 1.650 | 1.650 | 2,544,000 |
| 2025-11-10 | 1.680 | 1.720 | 1.660 | 1.680 | 1.680 | 2,064,000 |
| 2025-11-07 | 1.670 | 1.670 | 1.630 | 1.660 | 1.660 | 1,296,000 |
| 2025-11-06 | 1.700 | 1.720 | 1.660 | 1.670 | 1.670 | 1,392,000 |
| 2025-11-05 | 1.690 | 1.720 | 1.570 | 1.720 | 1.720 | 3,056,000 |
| 2025-11-04 | 1.690 | 1.730 | 1.680 | 1.680 | 1.680 | 976,000 |
| 2025-11-03 | 1.720 | 1.730 | 1.660 | 1.690 | 1.690 | 1,776,000 |
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.