Global Mastermind Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.345	0.345	0.345	0.345	0.345	19,000
2025-02-07	0.315	0.335	0.315	0.330	0.330	80,000
2025-02-06	0.320	0.320	0.320	0.320	0.320	0
2025-02-05	0.340	0.370	0.320	0.320	0.320	360,000
2025-02-04	0.345	0.385	0.340	0.340	0.340	672,000
2025-02-03	0.390	0.390	0.345	0.345	0.345	128,000
2025-01-28	0.345	0.375	0.345	0.375	0.375	496,000
2025-01-27	0.320	0.345	0.320	0.345	0.345	122,000
2025-01-24	0.315	0.320	0.315	0.320	0.320	168,000
2025-01-23	0.290	0.310	0.290	0.310	0.310	256,000
2025-01-22	0.330	0.360	0.275	0.275	0.275	11,792,000
2025-01-21	0.295	0.335	0.295	0.300	0.300	1,776,000
2025-01-20	0.265	0.265	0.265	0.265	0.265	0
2025-01-17	0.265	0.265	0.265	0.265	0.265	0
2025-01-16	0.265	0.265	0.265	0.265	0.265	0
2025-01-15	0.265	0.265	0.265	0.265	0.265	48,000
2025-01-14	0.290	0.290	0.290	0.290	0.290	0
2025-01-13	0.290	0.290	0.290	0.290	0.290	0
2025-01-10	0.290	0.290	0.285	0.290	0.290	192,000
2025-01-09	0.290	0.295	0.290	0.295	0.295	16,000
2025-01-08	0.310	0.310	0.310	0.310	0.310	0
2025-01-07	0.310	0.310	0.310	0.310	0.310	16,000
2025-01-06	0.290	0.330	0.290	0.330	0.330	664,000
2025-01-03	0.325	0.325	0.325	0.325	0.325	288,000
2025-01-02	0.320	0.320	0.320	0.320	0.320	176,000
2024-12-31	0.335	0.335	0.335	0.335	0.335	80,000
2024-12-30	0.335	0.335	0.335	0.335	0.335	32,000
2024-12-27	0.320	0.335	0.320	0.335	0.335	576,000
2024-12-24	0.335	0.335	0.335	0.335	0.335	0
2024-12-23	0.335	0.335	0.335	0.335	0.335	48,000
2024-12-20	0.335	0.335	0.335	0.335	0.335	144,000
2024-12-19	0.335	0.335	0.330	0.330	0.330	240,000
2024-12-18	0.335	0.335	0.335	0.335	0.335	2,000
2024-12-17	0.335	0.335	0.335	0.335	0.335	16,000
2024-12-16	0.335	0.335	0.335	0.335	0.335	0
2024-12-13	0.330	0.335	0.330	0.335	0.335	112,000
2024-12-12	0.305	0.305	0.305	0.305	0.305	0
2024-12-11	0.305	0.305	0.305	0.305	0.305	96,000
2024-12-10	0.330	0.335	0.315	0.315	0.315	192,000
2024-12-09	0.315	0.315	0.315	0.315	0.315	0
2024-12-06	0.290	0.315	0.290	0.315	0.315	1,376,000
2024-12-05	0.280	0.280	0.280	0.280	0.280	128,000
2024-12-04	0.285	0.285	0.275	0.275	0.275	256,000
2024-12-03	0.295	0.295	0.295	0.295	0.295	144,000
2024-12-02	0.295	0.305	0.295	0.300	0.300	418,000
2024-11-29	0.280	0.280	0.280	0.280	0.280	320,000
2024-11-28	0.285	0.285	0.285	0.285	0.285	160,000
2024-11-27	0.295	0.295	0.280	0.285	0.285	256,000
2024-11-26	0.290	0.300	0.290	0.295	0.295	400,000
2024-11-25	0.265	0.270	0.265	0.270	0.270	256,000
2024-11-22	0.255	0.265	0.203	0.244	0.244	2,160,000
2024-11-21	0.232	0.233	0.232	0.233	0.233	208,000
2024-11-20	0.220	0.222	0.220	0.222	0.222	128,000
2024-11-19	0.214	0.214	0.212	0.212	0.212	240,000
2024-11-18	0.215	0.215	0.215	0.215	0.215	272,000
2024-11-15	0.221	0.221	0.221	0.221	0.221	0
2024-11-14	0.221	0.221	0.221	0.221	0.221	672,000
2024-11-13	0.221	0.221	0.221	0.221	0.221	320,000
2024-11-12	0.228	0.228	0.222	0.222	0.222	640,000
2024-11-11	0.233	0.237	0.225	0.225	0.225	1,248,000

← NewerPage 8 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.