Virtual Mind Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.270 | 1.270 | 1.210 | 1.250 | 1.250 | 2,058,000 |
| 2025-10-30 | 1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 4,644,000 |
| 2025-10-28 | 1.250 | 1.380 | 1.250 | 1.290 | 1.290 | 3,390,000 |
| 2025-10-27 | 1.200 | 1.280 | 1.150 | 1.260 | 1.260 | 5,211,001 |
| 2025-10-24 | 1.290 | 1.300 | 1.190 | 1.200 | 1.200 | 5,544,000 |
| 2025-10-23 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 349,500 |
| 2025-10-22 | 1.290 | 1.330 | 1.290 | 1.300 | 1.300 | 2,848,500 |
| 2025-10-21 | 1.300 | 1.370 | 1.230 | 1.290 | 1.290 | 4,560,000 |
| 2025-10-20 | 1.380 | 1.410 | 1.290 | 1.320 | 1.320 | 3,102,000 |
| 2025-10-17 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 3,444,000 |
| 2025-10-16 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 2,663,999 |
| 2025-10-15 | 1.550 | 1.550 | 1.450 | 1.460 | 1.460 | 3,162,000 |
| 2025-10-14 | 1.500 | 1.510 | 1.470 | 1.500 | 1.500 | 1,458,000 |
| 2025-10-13 | 1.520 | 1.540 | 1.480 | 1.500 | 1.500 | 4,168,500 |
| 2025-10-10 | 1.500 | 1.550 | 1.470 | 1.550 | 1.550 | 3,372,000 |
| 2025-10-09 | 1.530 | 1.540 | 1.480 | 1.480 | 1.480 | 3,732,000 |
| 2025-10-08 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 2,259,000 |
| 2025-10-06 | 1.440 | 1.570 | 1.440 | 1.540 | 1.540 | 3,135,800 |
| 2025-10-03 | 1.490 | 1.490 | 1.400 | 1.440 | 1.440 | 4,524,000 |
| 2025-10-02 | 1.560 | 1.610 | 1.470 | 1.480 | 1.480 | 7,182,000 |
| 2025-09-30 | 1.630 | 1.670 | 1.560 | 1.560 | 1.560 | 6,264,000 |
| 2025-09-29 | 1.550 | 1.600 | 1.480 | 1.590 | 1.590 | 6,774,000 |
| 2025-09-26 | 1.560 | 1.570 | 1.500 | 1.550 | 1.550 | 6,294,000 |
| 2025-09-25 | 1.630 | 1.680 | 1.540 | 1.540 | 1.540 | 17,290,500 |
| 2025-09-24 | 1.590 | 1.680 | 1.580 | 1.590 | 1.590 | 13,320,000 |
| 2025-09-23 | 1.640 | 1.640 | 1.520 | 1.530 | 1.530 | 3,360,000 |
| 2025-09-22 | 1.440 | 1.650 | 1.420 | 1.600 | 1.600 | 29,671,232 |
| 2025-09-19 | 1.450 | 1.470 | 1.400 | 1.420 | 1.420 | 1,596,000 |
| 2025-09-18 | 1.490 | 1.500 | 1.400 | 1.450 | 1.450 | 7,471,500 |
| 2025-09-17 | 1.480 | 1.540 | 1.450 | 1.490 | 1.490 | 5,587,000 |
| 2025-09-16 | 1.490 | 1.500 | 1.230 | 1.480 | 1.480 | 10,921,500 |
| 2025-09-15 | 1.500 | 1.570 | 1.450 | 1.450 | 1.450 | 4,015,500 |
| 2025-09-12 | 1.550 | 1.580 | 1.490 | 1.500 | 1.500 | 11,365,000 |
| 2025-09-11 | 1.590 | 1.670 | 1.520 | 1.540 | 1.540 | 12,108,000 |
| 2025-09-10 | 1.660 | 1.670 | 1.580 | 1.600 | 1.600 | 4,159,500 |
| 2025-09-09 | 1.620 | 1.660 | 1.560 | 1.590 | 1.590 | 9,982,500 |
| 2025-09-08 | 1.680 | 1.720 | 1.570 | 1.670 | 1.670 | 6,144,000 |
| 2025-09-05 | 1.600 | 1.670 | 1.560 | 1.670 | 1.670 | 5,568,000 |
| 2025-09-04 | 1.580 | 1.630 | 1.510 | 1.560 | 1.560 | 5,511,123 |
| 2025-09-03 | 1.640 | 1.720 | 1.510 | 1.580 | 1.580 | 12,359,000 |
| 2025-09-02 | 1.720 | 1.790 | 1.560 | 1.670 | 1.670 | 7,182,000 |
| 2025-09-01 | 1.850 | 1.920 | 1.690 | 1.720 | 1.720 | 18,333,000 |
| 2025-08-29 | 1.640 | 1.820 | 1.610 | 1.800 | 1.800 | 8,413,500 |
| 2025-08-28 | 1.630 | 1.650 | 1.580 | 1.610 | 1.610 | 3,480,000 |
| 2025-08-27 | 1.730 | 1.740 | 1.600 | 1.650 | 1.650 | 6,985,500 |
| 2025-08-26 | 1.700 | 1.780 | 1.670 | 1.670 | 1.670 | 6,292,500 |
| 2025-08-25 | 1.600 | 1.700 | 1.550 | 1.690 | 1.690 | 5,995,500 |
| 2025-08-22 | 1.570 | 1.660 | 1.550 | 1.610 | 1.610 | 5,100,000 |
| 2025-08-21 | 1.630 | 1.640 | 1.560 | 1.560 | 1.560 | 3,430,500 |
| 2025-08-20 | 1.650 | 1.650 | 1.510 | 1.610 | 1.610 | 6,309,000 |
| 2025-08-19 | 1.940 | 1.940 | 1.480 | 1.550 | 1.550 | 47,892,000 |
| 2025-08-18 | 1.940 | 1.950 | 1.710 | 1.940 | 1.940 | 21,295,500 |
| 2025-08-15 | 1.850 | 1.950 | 1.850 | 1.930 | 1.930 | 20,629,000 |
| 2025-08-14 | 1.690 | 1.850 | 1.690 | 1.850 | 1.850 | 16,640,500 |
| 2025-08-13 | 1.750 | 1.780 | 1.670 | 1.700 | 1.700 | 10,116,000 |
| 2025-08-12 | 1.660 | 1.770 | 1.660 | 1.730 | 1.730 | 8,884,500 |
| 2025-08-11 | 1.600 | 1.770 | 1.600 | 1.690 | 1.690 | 10,207,500 |
| 2025-08-08 | 1.550 | 1.610 | 1.550 | 1.590 | 1.590 | 6,109,500 |
| 2025-08-07 | 1.580 | 1.680 | 1.530 | 1.580 | 1.580 | 12,261,000 |
| 2025-08-06 | 1.590 | 1.600 | 1.510 | 1.580 | 1.580 | 4,537,500 |
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.