Virtual Mind Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.520	0.580	0.520	0.560	0.560	538,500
2026-04-29	0.580	0.580	0.510	0.520	0.520	7,224,000
2026-04-28	0.600	0.600	0.550	0.580	0.580	5,478,000
2026-04-27	0.630	0.660	0.600	0.600	0.600	5,041,500
2026-04-24	0.680	0.680	0.630	0.650	0.650	3,666,000
2026-04-23	0.640	0.690	0.630	0.680	0.680	10,172,500
2026-04-22	0.730	0.730	0.620	0.640	0.640	4,233,122
2026-04-21	0.700	0.710	0.670	0.690	0.690	702,000
2026-04-20	0.640	0.690	0.630	0.690	0.690	2,325,000
2026-04-17	0.620	0.630	0.610	0.610	0.610	420,000
2026-04-16	0.610	0.630	0.610	0.630	0.630	432,000
2026-04-15	0.620	0.670	0.600	0.610	0.610	1,554,000
2026-04-14	0.630	0.640	0.620	0.620	0.620	1,008,000
2026-04-13	0.660	0.700	0.630	0.630	0.630	1,506,000
2026-04-10	0.650	0.680	0.630	0.640	0.640	780,000
2026-04-09	0.670	0.670	0.620	0.640	0.640	1,950,000
2026-04-08	0.670	0.680	0.650	0.670	0.670	2,100,000
2026-04-02	0.680	0.700	0.670	0.680	0.680	744,000
2026-04-01	0.690	0.690	0.670	0.690	0.690	984,000
2026-03-31	0.670	0.740	0.670	0.690	0.690	3,297,000
2026-03-30	0.760	0.760	0.670	0.670	0.670	5,442,000
2026-03-27	0.730	0.790	0.710	0.760	0.760	5,944,000
2026-03-26	0.780	0.780	0.680	0.730	0.730	5,190,000
2026-03-25	0.850	0.850	0.760	0.780	0.780	1,770,000
2026-03-24	0.820	0.840	0.800	0.840	0.840	456,000
2026-03-23	0.840	0.850	0.780	0.820	0.820	1,032,000
2026-03-20	0.820	0.860	0.810	0.840	0.840	630,000
2026-03-19	0.900	0.900	0.860	0.870	0.870	762,000
2026-03-18	0.910	0.910	0.850	0.860	0.860	3,294,000
2026-03-17	0.800	0.960	0.780	0.910	0.910	8,811,000
2026-03-16	0.680	0.840	0.680	0.800	0.800	5,965,650
2026-03-13	0.690	0.700	0.680	0.700	0.700	1,935,000
2026-03-12	0.690	0.700	0.650	0.700	0.700	852,000
2026-03-11	0.700	0.700	0.670	0.670	0.670	3,582,000
2026-03-10	0.700	0.700	0.670	0.700	0.700	2,346,000
2026-03-09	0.700	0.710	0.670	0.700	0.700	3,063,000
2026-03-06	0.700	0.710	0.680	0.710	0.710	930,000
2026-03-05	0.680	0.710	0.670	0.710	0.710	900,000
2026-03-04	0.760	0.760	0.660	0.700	0.700	1,908,000
2026-03-03	0.730	0.730	0.690	0.720	0.720	1,737,000
2026-03-02	0.740	0.740	0.690	0.730	0.730	1,776,000
2026-02-27	0.750	0.770	0.730	0.730	0.730	1,920,000
2026-02-26	0.800	0.800	0.740	0.770	0.770	1,944,000
2026-02-25	0.800	0.810	0.780	0.800	0.800	1,482,000
2026-02-24	0.790	0.800	0.780	0.800	0.800	270,000
2026-02-23	0.810	0.810	0.760	0.790	0.790	1,041,000
2026-02-20	0.760	0.800	0.760	0.790	0.790	204,000
2026-02-16	0.810	0.820	0.700	0.820	0.820	1,200,000
2026-02-13	0.770	0.830	0.750	0.820	0.820	1,026,000
2026-02-12	0.840	0.840	0.730	0.770	0.770	3,156,000
2026-02-11	0.770	0.780	0.750	0.770	0.770	1,194,000
2026-02-10	0.820	0.820	0.760	0.770	0.770	1,032,000
2026-02-09	0.800	0.830	0.760	0.830	0.830	2,511,000
2026-02-06	0.820	0.890	0.800	0.840	0.840	918,000
2026-02-05	0.840	0.850	0.820	0.850	0.850	78,000
2026-02-04	0.870	0.870	0.810	0.840	0.840	486,000
2026-02-03	0.910	0.910	0.880	0.890	0.890	1,764,000
2026-02-02	0.860	0.900	0.860	0.890	0.890	954,000
2026-01-30	0.930	0.940	0.870	0.880	0.880	1,698,000
2026-01-29	0.840	0.900	0.780	0.900	0.900	5,208,000

← NewerPage 3 of 5 · 246 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.