Global Mastermind Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.870	0.890	0.810	0.890	0.890	1,988,000
2025-05-09	0.820	0.880	0.810	0.870	0.870	160,000
2025-05-08	0.830	0.830	0.800	0.820	0.820	224,000
2025-05-07	0.800	0.830	0.800	0.830	0.830	224,000
2025-05-06	0.840	0.840	0.800	0.800	0.800	464,000
2025-05-02	0.910	0.910	0.850	0.860	0.860	374,430
2025-04-30	0.790	0.910	0.790	0.910	0.910	2,010,100
2025-04-29	0.810	0.850	0.800	0.800	0.800	1,024,000
2025-04-28	0.810	0.810	0.810	0.810	0.810	32,000
2025-04-25	0.830	0.840	0.810	0.810	0.810	640,000
2025-04-24	0.850	0.850	0.830	0.840	0.840	506,000
2025-04-23	0.870	0.880	0.840	0.840	0.840	864,000
2025-04-22	0.870	0.900	0.850	0.850	0.850	560,345
2025-04-17	0.830	0.900	0.810	0.850	0.850	576,000
2025-04-16	0.830	0.850	0.810	0.820	0.820	292,000
2025-04-15	0.830	0.830	0.820	0.820	0.820	208,000
2025-04-14	0.850	0.950	0.820	0.860	0.860	2,420,763
2025-04-11	0.700	0.790	0.700	0.790	0.790	2,880,352
2025-04-10	0.670	0.730	0.670	0.690	0.690	1,392,766
2025-04-09	0.650	0.650	0.550	0.650	0.650	1,168,000
2025-04-08	0.630	0.650	0.590	0.590	0.590	224,000
2025-04-07	0.720	0.720	0.610	0.620	0.620	2,624,000
2025-04-03	0.660	0.780	0.660	0.740	0.740	1,104,381
2025-04-02	0.530	0.690	0.530	0.690	0.690	1,416,213
2025-04-01	0.520	0.580	0.520	0.550	0.550	1,046,000
2025-03-31	0.445	0.530	0.425	0.530	0.530	2,608,000
2025-03-28	0.415	0.415	0.415	0.415	0.415	0
2025-03-27	0.415	0.415	0.415	0.415	0.415	16,000
2025-03-26	0.415	0.415	0.415	0.415	0.415	18,500
2025-03-25	0.420	0.420	0.420	0.420	0.420	0
2025-03-24	0.420	0.420	0.420	0.420	0.420	0
2025-03-21	0.420	0.420	0.420	0.420	0.420	40,000
2025-03-20	0.440	0.445	0.440	0.445	0.445	48,000
2025-03-19	0.430	0.430	0.430	0.430	0.430	0
2025-03-18	0.430	0.430	0.430	0.430	0.430	0
2025-03-17	0.430	0.430	0.430	0.430	0.430	0
2025-03-14	0.430	0.430	0.430	0.430	0.430	48,000
2025-03-13	0.425	0.425	0.425	0.425	0.425	64,000
2025-03-12	0.420	0.420	0.420	0.420	0.420	16,000
2025-03-11	0.440	0.440	0.420	0.420	0.420	688,000
2025-03-10	0.480	0.480	0.440	0.440	0.440	8,362,000
2025-03-07	0.455	0.485	0.450	0.480	0.480	2,048,000
2025-03-06	0.510	0.510	0.475	0.475	0.475	1,984,000
2025-03-05	0.475	0.500	0.475	0.500	0.500	3,440,000
2025-03-04	0.455	0.480	0.455	0.480	0.480	1,840,000
2025-03-03	0.495	0.530	0.455	0.455	0.455	1,938,000
2025-02-28	0.465	0.495	0.465	0.495	0.495	1,008,000
2025-02-27	0.460	0.480	0.460	0.480	0.480	416,000
2025-02-26	0.425	0.480	0.405	0.475	0.475	1,584,000
2025-02-25	0.435	0.485	0.410	0.425	0.425	1,200,000
2025-02-24	0.425	0.465	0.425	0.440	0.440	256,000
2025-02-21	0.430	0.430	0.385	0.425	0.425	272,000
2025-02-20	0.485	0.485	0.430	0.430	0.430	1,248,000
2025-02-19	0.450	0.510	0.450	0.485	0.485	2,280,363
2025-02-18	0.415	0.430	0.415	0.430	0.430	1,330,000
2025-02-17	0.390	0.430	0.380	0.385	0.385	2,272,000
2025-02-14	0.385	0.385	0.360	0.370	0.370	672,000
2025-02-13	0.360	0.385	0.350	0.365	0.365	1,312,000
2025-02-12	0.350	0.385	0.330	0.375	0.375	720,000
2025-02-11	0.345	0.345	0.335	0.340	0.340	80,000

← NewerPage 7 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.