Global Mastermind Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 1,472,000 |
| 2025-10-30 | 1.730 | 1.740 | 1.670 | 1.720 | 1.720 | 1,824,600 |
| 2025-10-28 | 1.720 | 1.750 | 1.670 | 1.750 | 1.750 | 3,248,000 |
| 2025-10-27 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 2,384,000 |
| 2025-10-24 | 1.730 | 1.770 | 1.720 | 1.720 | 1.720 | 2,960,000 |
| 2025-10-23 | 1.820 | 1.830 | 1.750 | 1.770 | 1.770 | 1,408,000 |
| 2025-10-22 | 1.720 | 1.820 | 1.710 | 1.800 | 1.800 | 2,400,000 |
| 2025-10-21 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 1,232,000 |
| 2025-10-20 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 1,392,000 |
| 2025-10-17 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 1,344,000 |
| 2025-10-16 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 1,264,000 |
| 2025-10-15 | 1.820 | 1.830 | 1.790 | 1.830 | 1.830 | 2,128,000 |
| 2025-10-14 | 1.790 | 1.840 | 1.790 | 1.830 | 1.830 | 2,800,000 |
| 2025-10-13 | 1.800 | 1.830 | 1.710 | 1.830 | 1.830 | 1,824,000 |
| 2025-10-10 | 1.680 | 1.840 | 1.680 | 1.800 | 1.800 | 2,132,000 |
| 2025-10-09 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 1,888,000 |
| 2025-10-08 | 1.500 | 1.770 | 1.500 | 1.740 | 1.740 | 1,856,000 |
| 2025-10-06 | 1.790 | 1.790 | 1.500 | 1.500 | 1.500 | 2,016,000 |
| 2025-10-03 | 1.760 | 1.770 | 1.720 | 1.750 | 1.750 | 1,172,000 |
| 2025-10-02 | 1.850 | 1.850 | 1.700 | 1.760 | 1.760 | 3,202,000 |
| 2025-09-30 | 1.690 | 1.790 | 1.690 | 1.790 | 1.790 | 1,200,000 |
| 2025-09-29 | 1.780 | 1.780 | 1.730 | 1.760 | 1.760 | 1,250,500 |
| 2025-09-26 | 1.740 | 1.780 | 1.740 | 1.770 | 1.770 | 784,000 |
| 2025-09-25 | 1.740 | 1.850 | 1.730 | 1.770 | 1.770 | 1,968,000 |
| 2025-09-24 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 1,008,000 |
| 2025-09-23 | 1.810 | 1.830 | 1.750 | 1.760 | 1.760 | 864,000 |
| 2025-09-22 | 1.740 | 1.810 | 1.700 | 1.810 | 1.810 | 896,000 |
| 2025-09-19 | 1.690 | 1.760 | 1.650 | 1.720 | 1.720 | 816,000 |
| 2025-09-18 | 1.700 | 1.700 | 1.640 | 1.660 | 1.660 | 1,034,286 |
| 2025-09-17 | 1.780 | 1.780 | 1.680 | 1.700 | 1.700 | 1,072,000 |
| 2025-09-16 | 1.760 | 1.790 | 1.740 | 1.780 | 1.780 | 816,000 |
| 2025-09-15 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 800,000 |
| 2025-09-12 | 1.780 | 1.840 | 1.760 | 1.840 | 1.840 | 1,144,000 |
| 2025-09-11 | 1.770 | 1.800 | 1.750 | 1.770 | 1.770 | 880,000 |
| 2025-09-10 | 1.760 | 1.810 | 1.730 | 1.740 | 1.740 | 1,168,000 |
| 2025-09-09 | 1.840 | 1.870 | 1.720 | 1.780 | 1.780 | 1,508,000 |
| 2025-09-08 | 1.550 | 1.890 | 1.450 | 1.840 | 1.840 | 3,152,000 |
| 2025-09-05 | 1.400 | 1.540 | 1.300 | 1.460 | 1.460 | 4,779,000 |
| 2025-09-04 | 2.140 | 2.150 | 1.310 | 1.400 | 1.400 | 10,776,000 |
| 2025-09-03 | 2.280 | 2.280 | 2.080 | 2.200 | 2.200 | 1,936,000 |
| 2025-09-02 | 2.320 | 2.370 | 2.190 | 2.280 | 2.280 | 1,872,500 |
| 2025-09-01 | 2.290 | 2.410 | 2.280 | 2.340 | 2.340 | 1,538,054 |
| 2025-08-29 | 2.400 | 2.430 | 2.290 | 2.290 | 2.290 | 1,312,000 |
| 2025-08-28 | 2.180 | 2.450 | 2.170 | 2.400 | 2.400 | 2,736,072 |
| 2025-08-27 | 2.340 | 2.380 | 2.180 | 2.200 | 2.200 | 1,840,000 |
| 2025-08-26 | 2.310 | 2.380 | 2.200 | 2.340 | 2.340 | 1,940,038 |
| 2025-08-25 | 2.200 | 2.390 | 2.170 | 2.310 | 2.310 | 1,808,065 |
| 2025-08-22 | 2.150 | 2.290 | 2.120 | 2.200 | 2.200 | 2,386,069 |
| 2025-08-21 | 2.000 | 2.150 | 2.000 | 2.120 | 2.120 | 2,352,081 |
| 2025-08-20 | 2.080 | 2.140 | 1.990 | 2.080 | 2.080 | 1,674,010 |
| 2025-08-19 | 1.830 | 2.210 | 1.830 | 2.080 | 2.080 | 4,732,038 |
| 2025-08-18 | 1.790 | 1.830 | 1.790 | 1.820 | 1.820 | 952,000 |
| 2025-08-15 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 832,000 |
| 2025-08-14 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 736,000 |
| 2025-08-13 | 1.860 | 1.870 | 1.830 | 1.830 | 1.830 | 1,104,000 |
| 2025-08-12 | 1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 1,040,000 |
| 2025-08-11 | 1.820 | 1.850 | 1.790 | 1.830 | 1.830 | 2,016,000 |
| 2025-08-08 | 1.790 | 1.840 | 1.770 | 1.810 | 1.810 | 1,488,000 |
| 2025-08-07 | 1.770 | 1.850 | 1.770 | 1.840 | 1.840 | 1,456,013 |
| 2025-08-06 | 1.760 | 1.840 | 1.750 | 1.810 | 1.810 | 1,040,032 |
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.