Virtual Mind Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.880	0.880	0.780	0.790	0.790	5,367,000
2026-01-27	1.000	1.000	0.880	0.880	0.880	1,122,000
2026-01-26	0.870	0.870	0.800	0.860	0.860	2,034,000
2026-01-23	0.870	0.880	0.850	0.870	0.870	1,296,000
2026-01-22	0.870	0.890	0.860	0.890	0.890	1,006,000
2026-01-21	0.920	0.930	0.860	0.870	0.870	2,298,000
2026-01-20	0.940	0.950	0.910	0.930	0.930	1,542,000
2026-01-19	0.940	0.990	0.920	0.940	0.940	2,598,000
2026-01-16	0.940	0.960	0.840	0.920	0.920	7,602,000
2026-01-15	0.990	1.000	0.940	0.940	0.940	2,928,000
2026-01-14	1.010	1.040	0.970	1.010	1.010	2,994,000
2026-01-13	0.970	1.020	0.960	1.000	1.000	4,752,000
2026-01-12	1.010	1.050	0.960	0.990	0.990	3,882,000
2026-01-09	0.980	1.050	0.980	1.000	1.000	5,424,000
2026-01-08	1.090	1.110	0.960	0.960	0.960	6,690,000
2026-01-07	1.150	1.190	1.080	1.090	1.090	4,009,998
2026-01-06	1.150	1.210	1.090	1.190	1.190	2,709,000
2026-01-05	1.090	1.170	1.050	1.170	1.170	3,270,000
2026-01-02	1.080	1.090	1.010	1.090	1.090	1,842,000
2025-12-31	1.080	1.120	1.010	1.080	1.080	1,908,000
2025-12-30	1.070	1.090	1.060	1.080	1.080	552,000
2025-12-29	1.110	1.120	1.060	1.070	1.070	1,362,000
2025-12-24	1.110	1.140	1.050	1.100	1.100	236,500
2025-12-23	1.100	1.130	1.080	1.100	1.100	696,000
2025-12-22	1.120	1.120	1.070	1.100	1.100	1,596,000
2025-12-19	1.100	1.120	1.090	1.100	1.100	443,500
2025-12-18	1.190	1.190	1.080	1.090	1.090	504,000
2025-12-17	1.140	1.190	1.110	1.140	1.140	1,138,500
2025-12-16	1.010	1.140	1.000	1.140	1.140	4,644,000
2025-12-15	1.150	1.180	0.940	1.000	1.000	11,463,000
2025-12-12	1.160	1.200	1.150	1.200	1.200	264,000
2025-12-11	1.200	1.200	1.170	1.190	1.190	390,000
2025-12-10	1.240	1.240	1.160	1.200	1.200	786,000
2025-12-09	1.240	1.240	1.190	1.240	1.240	1,674,000
2025-12-08	1.310	1.310	1.230	1.240	1.240	2,790,000
2025-12-05	1.330	1.360	1.270	1.310	1.310	2,502,000
2025-12-04	1.280	1.330	1.280	1.320	1.320	420,000
2025-12-03	1.270	1.350	1.270	1.340	1.340	3,339,000
2025-12-02	1.230	1.290	1.220	1.280	1.280	1,752,000
2025-12-01	1.280	1.280	1.240	1.260	1.260	912,000
2025-11-28	1.180	1.260	1.180	1.260	1.260	1,705,500
2025-11-27	1.190	1.200	1.150	1.180	1.180	1,554,000
2025-11-26	1.170	1.210	1.160	1.200	1.200	1,800,000
2025-11-25	1.110	1.210	1.100	1.150	1.150	1,438,500
2025-11-24	1.200	1.240	1.150	1.160	1.160	2,958,000
2025-11-21	1.180	1.260	1.180	1.200	1.200	3,300,000
2025-11-20	1.370	1.380	1.200	1.200	1.200	7,770,000
2025-11-19	1.370	1.400	1.340	1.390	1.390	1,285,500
2025-11-18	1.360	1.370	1.270	1.370	1.370	2,460,000
2025-11-17	1.210	1.370	1.200	1.360	1.360	8,781,000
2025-11-14	1.250	1.270	1.220	1.220	1.220	2,346,000
2025-11-13	1.180	1.300	1.170	1.270	1.270	4,312,500
2025-11-12	1.130	1.240	1.130	1.180	1.180	3,006,000
2025-11-11	1.170	1.170	1.130	1.160	1.160	678,000
2025-11-10	1.000	1.190	1.000	1.170	1.170	5,638,200
2025-11-07	1.190	1.190	1.070	1.120	1.120	4,005,000
2025-11-06	1.200	1.200	1.120	1.150	1.150	1,590,000
2025-11-05	1.180	1.200	1.100	1.200	1.200	2,074,500
2025-11-04	1.270	1.290	1.180	1.180	1.180	2,970,000
2025-11-03	1.300	1.300	1.220	1.230	1.230	882,000

← NewerPage 4 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.