Global Mastermind Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.850 | 1.850 | 1.750 | 1.770 | 1.770 | 1,040,000 |
| 2025-08-04 | 1.790 | 1.860 | 1.790 | 1.830 | 1.830 | 1,329,013 |
| 2025-08-01 | 1.790 | 1.830 | 1.780 | 1.780 | 1.780 | 784,000 |
| 2025-07-31 | 1.880 | 1.880 | 1.640 | 1.800 | 1.800 | 2,173,500 |
| 2025-07-30 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 1,272,000 |
| 2025-07-29 | 1.880 | 1.880 | 1.850 | 1.880 | 1.880 | 1,176,000 |
| 2025-07-28 | 1.850 | 1.890 | 1.810 | 1.880 | 1.880 | 1,347,106 |
| 2025-07-25 | 1.850 | 1.880 | 1.830 | 1.850 | 1.850 | 1,798,000 |
| 2025-07-24 | 1.880 | 1.890 | 1.830 | 1.870 | 1.870 | 2,956,048 |
| 2025-07-23 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 1,432,084 |
| 2025-07-22 | 1.900 | 1.920 | 1.870 | 1.880 | 1.880 | 1,440,048 |
| 2025-07-21 | 1.880 | 1.930 | 1.860 | 1.890 | 1.890 | 2,309,548 |
| 2025-07-18 | 1.700 | 1.930 | 1.700 | 1.880 | 1.880 | 5,071,266 |
| 2025-07-17 | 1.530 | 1.700 | 1.530 | 1.700 | 1.700 | 3,506,995 |
| 2025-07-16 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 1,872,180 |
| 2025-07-15 | 1.480 | 1.520 | 1.450 | 1.510 | 1.510 | 2,360,135 |
| 2025-07-14 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 2,767,280 |
| 2025-07-11 | 1.400 | 1.480 | 1.400 | 1.450 | 1.450 | 2,248,295 |
| 2025-07-10 | 1.310 | 1.430 | 1.310 | 1.370 | 1.370 | 2,568,228 |
| 2025-07-09 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 2,800,109 |
| 2025-07-08 | 1.250 | 1.250 | 1.160 | 1.210 | 1.210 | 1,892,000 |
| 2025-07-07 | 1.220 | 1.260 | 1.200 | 1.220 | 1.220 | 1,760,033 |
| 2025-07-04 | 1.190 | 1.210 | 1.160 | 1.210 | 1.210 | 1,584,110 |
| 2025-07-03 | 1.140 | 1.200 | 1.130 | 1.200 | 1.200 | 1,397,094 |
| 2025-07-02 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 1,488,177 |
| 2025-06-30 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 208,000 |
| 2025-06-27 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 562,107 |
| 2025-06-26 | 1.120 | 1.130 | 1.060 | 1.100 | 1.100 | 656,000 |
| 2025-06-25 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 480,148 |
| 2025-06-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 128,000 |
| 2025-06-23 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 560,000 |
| 2025-06-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 210,500 |
| 2025-06-19 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 400,000 |
| 2025-06-18 | 1.000 | 1.050 | 0.960 | 1.050 | 1.050 | 2,176,259 |
| 2025-06-17 | 0.870 | 1.000 | 0.860 | 1.000 | 1.000 | 3,712,000 |
| 2025-06-16 | 0.830 | 0.900 | 0.830 | 0.900 | 0.900 | 2,320,078 |
| 2025-06-13 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 32,000 |
| 2025-06-12 | 0.830 | 0.830 | 0.790 | 0.830 | 0.830 | 320,000 |
| 2025-06-11 | 0.860 | 0.860 | 0.830 | 0.830 | 0.830 | 48,000 |
| 2025-06-10 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 56,000 |
| 2025-06-09 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 288,000 |
| 2025-06-06 | 0.820 | 0.820 | 0.810 | 0.810 | 0.810 | 64,000 |
| 2025-06-05 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 50,000 |
| 2025-06-04 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 56,000 |
| 2025-06-03 | 0.850 | 0.850 | 0.820 | 0.840 | 0.840 | 128,000 |
| 2025-06-02 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 80,000 |
| 2025-05-30 | 0.850 | 0.870 | 0.830 | 0.830 | 0.830 | 400,000 |
| 2025-05-29 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 816,000 |
| 2025-05-28 | 0.850 | 0.870 | 0.830 | 0.860 | 0.860 | 368,000 |
| 2025-05-27 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 512,000 |
| 2025-05-26 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 192,000 |
| 2025-05-23 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 1,328,000 |
| 2025-05-22 | 0.860 | 0.860 | 0.840 | 0.850 | 0.850 | 784,000 |
| 2025-05-21 | 0.830 | 0.850 | 0.830 | 0.840 | 0.840 | 176,000 |
| 2025-05-20 | 0.840 | 0.850 | 0.830 | 0.830 | 0.830 | 1,088,000 |
| 2025-05-19 | 0.870 | 0.870 | 0.830 | 0.830 | 0.830 | 1,760,000 |
| 2025-05-16 | 0.840 | 0.880 | 0.840 | 0.870 | 0.870 | 1,032,500 |
| 2025-05-15 | 0.850 | 0.860 | 0.830 | 0.830 | 0.830 | 1,815,000 |
| 2025-05-14 | 0.900 | 0.900 | 0.830 | 0.840 | 0.840 | 2,048,092 |
| 2025-05-13 | 0.890 | 0.890 | 0.820 | 0.890 | 0.890 | 1,728,000 |
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.