Virtual Mind Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.530	0.530	0.490	0.490	0.490	210,000
2026-07-28	0.520	0.520	0.465	0.520	0.520	1,464,000
2026-07-27	0.530	0.530	0.480	0.510	0.510	1,530,000
2026-07-24	0.510	0.510	0.470	0.475	0.475	123,000
2026-07-23	0.490	0.500	0.485	0.490	0.490	330,000
2026-07-22	0.510	0.510	0.490	0.500	0.500	1,476,000
2026-07-21	0.495	0.500	0.480	0.500	0.500	534,000
2026-07-20	0.510	0.510	0.480	0.500	0.500	114,000
2026-07-17	0.510	0.510	0.480	0.495	0.495	156,000
2026-07-16	0.510	0.510	0.475	0.475	0.475	648,000
2026-07-15	0.510	0.510	0.475	0.480	0.480	588,000
2026-07-14	0.540	0.540	0.480	0.480	0.480	2,130,000
2026-07-13	0.500	0.500	0.490	0.495	0.495	1,188,000
2026-07-10	0.520	0.520	0.480	0.490	0.490	450,000
2026-07-09	0.510	0.510	0.490	0.490	0.490	102,000
2026-07-08	0.500	0.600	0.465	0.495	0.495	1,194,000
2026-07-07	0.500	0.500	0.485	0.500	0.500	2,184,000
2026-07-06	0.500	0.500	0.485	0.490	0.490	199,500
2026-07-03	0.500	0.510	0.480	0.485	0.485	588,000
2026-07-02	0.495	0.500	0.460	0.495	0.495	900,000
2026-06-30	0.500	0.500	0.495	0.495	0.495	138,000
2026-06-29	0.495	0.500	0.480	0.495	0.495	792,000
2026-06-26	0.500	0.510	0.480	0.485	0.485	1,194,000
2026-06-25	0.490	0.510	0.450	0.465	0.465	2,328,000
2026-06-24	0.520	0.520	0.490	0.500	0.500	1,533,000
2026-06-23	0.520	0.530	0.490	0.500	0.500	3,708,000
2026-06-22	0.530	0.570	0.520	0.540	0.540	1,380,000
2026-06-18	0.540	0.560	0.520	0.550	0.550	1,434,000
2026-06-17	0.600	0.600	0.530	0.550	0.550	1,135,000
2026-06-16	0.590	0.590	0.560	0.570	0.570	474,000
2026-06-15	0.620	0.620	0.570	0.580	0.580	486,000
2026-06-12	0.610	0.620	0.600	0.600	0.600	306,000
2026-06-11	0.600	0.610	0.580	0.610	0.610	384,000
2026-06-10	0.600	0.610	0.590	0.590	0.590	337,500
2026-06-09	0.600	0.630	0.600	0.620	0.620	708,000
2026-06-08	0.560	0.640	0.560	0.620	0.620	868,500
2026-06-05	0.610	0.640	0.600	0.620	0.620	2,274,000
2026-06-04	0.630	0.650	0.610	0.640	0.640	1,320,000
2026-06-03	0.620	0.660	0.610	0.660	0.660	930,000
2026-06-02	0.560	0.660	0.560	0.630	0.630	2,580,000
2026-06-01	0.640	0.640	0.590	0.600	0.600	4,488,000
2026-05-29	0.590	0.630	0.580	0.630	0.630	3,522,221
2026-05-28	0.530	0.600	0.530	0.570	0.570	7,470,000
2026-05-27	0.570	0.590	0.500	0.530	0.530	19,812,000
2026-05-26	0.610	0.650	0.500	0.600	0.600	10,116,000
2026-05-22	0.580	0.580	0.570	0.570	0.570	414,000
2026-05-21	0.600	0.610	0.540	0.580	0.580	1,782,000
2026-05-20	0.600	0.600	0.600	0.600	0.600	408,000
2026-05-19	0.630	0.650	0.600	0.600	0.600	960,000
2026-05-18	0.630	0.640	0.630	0.630	0.630	192,000
2026-05-15	0.620	0.650	0.620	0.630	0.630	576,000
2026-05-14	0.580	0.640	0.540	0.640	0.640	4,704,000
2026-05-13	0.560	0.590	0.510	0.550	0.550	2,700,000
2026-05-12	0.570	0.570	0.540	0.550	0.550	144,000
2026-05-11	0.520	0.570	0.495	0.570	0.570	4,224,000
2026-05-08	0.560	0.570	0.530	0.550	0.550	207,000
2026-05-07	0.520	0.560	0.520	0.560	0.560	558,000
2026-05-06	0.530	0.570	0.530	0.550	0.550	294,000
2026-05-05	0.550	0.550	0.500	0.530	0.530	1,110,000
2026-05-04	0.560	0.580	0.560	0.570	0.570	36,000

← NewerPage 2 of 3 · 125 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.