Virtual Mind Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.510	1.580	1.470	1.580	1.580	9,216,000
2025-08-04	1.570	1.620	1.490	1.500	1.500	6,789,000
2025-08-01	1.570	1.610	1.520	1.570	1.570	6,360,000
2025-07-31	1.660	1.670	1.460	1.610	1.610	25,797,000
2025-07-30	1.710	1.760	1.580	1.610	1.610	15,006,000
2025-07-29	1.660	1.760	1.520	1.680	1.680	17,539,500
2025-07-28	1.610	1.740	1.610	1.660	1.660	23,910,500
2025-07-25	1.390	1.750	1.280	1.580	1.580	42,531,500
2025-07-24	1.150	1.410	1.100	1.390	1.390	36,010,861
2025-07-23	0.940	1.160	0.940	1.120	1.120	20,258,700
2025-07-22	0.910	0.950	0.890	0.940	0.940	8,661,000
2025-07-21	0.880	0.970	0.870	0.910	0.910	50,746,500
2025-07-18	0.900	0.900	0.820	0.880	0.880	7,533,000
2025-07-17	0.900	0.930	0.800	0.880	0.880	27,048,000
2025-07-16	0.670	0.940	0.660	0.940	0.940	37,359,000
2025-07-15	0.640	0.710	0.630	0.640	0.640	18,967,500
2025-07-14	0.650	0.740	0.500	0.600	0.600	50,007,000
2025-07-11	0.650	0.650	0.630	0.630	0.630	3,966,000
2025-07-10	0.670	0.670	0.630	0.640	0.640	2,935,500
2025-07-09	0.670	0.670	0.640	0.670	0.670	2,166,000
2025-07-08	0.680	0.680	0.660	0.660	0.660	2,856,000
2025-07-07	0.680	0.680	0.660	0.680	0.680	5,422,500
2025-07-04	0.650	0.670	0.650	0.670	0.670	2,820,000
2025-07-03	0.640	0.660	0.630	0.650	0.650	4,206,000
2025-07-02	0.640	0.690	0.640	0.640	0.640	3,786,000
2025-06-30	0.620	0.640	0.610	0.640	0.640	3,544,500
2025-06-27	0.580	0.620	0.580	0.610	0.610	8,625,000
2025-06-26	0.640	0.640	0.570	0.570	0.570	2,886,000
2025-06-25	0.660	0.670	0.600	0.650	0.650	5,413,500
2025-06-24	0.680	0.680	0.650	0.670	0.670	4,455,123
2025-06-23	0.680	0.700	0.670	0.680	0.680	3,187,500
2025-06-20	0.660	0.710	0.660	0.680	0.680	8,778,000
2025-06-19	0.650	0.660	0.600	0.650	0.650	2,820,000
2025-06-18	0.670	0.680	0.630	0.650	0.650	2,762,500
2025-06-17	0.710	0.730	0.590	0.670	0.670	8,152,500
2025-06-16	0.590	0.750	0.570	0.620	0.620	5,209,500
2025-06-13	0.580	0.590	0.580	0.590	0.590	70,500
2025-06-12	0.600	0.620	0.580	0.580	0.580	2,214,000
2025-06-11	0.570	0.630	0.570	0.600	0.600	4,827,000
2025-06-10	0.530	0.560	0.530	0.560	0.560	456,000
2025-06-09	0.530	0.560	0.510	0.540	0.540	2,973,500
2025-06-06	0.495	0.520	0.490	0.510	0.510	1,176,000
2025-06-05	0.445	0.520	0.445	0.495	0.495	2,346,000
2025-06-04	0.510	0.510	0.495	0.500	0.500	690,000
2025-06-03	0.495	0.540	0.495	0.510	0.510	4,753,500
2025-06-02	0.540	0.570	0.485	0.485	0.485	4,218,000
2025-05-30	0.570	0.570	0.550	0.560	0.560	366,000
2025-05-29	0.570	0.570	0.570	0.570	0.570	6,000
2025-05-28	0.580	0.580	0.550	0.560	0.560	870,000
2025-05-27	0.540	0.600	0.530	0.580	0.580	4,014,000
2025-05-26	0.510	0.540	0.510	0.540	0.540	1,104,000
2025-05-23	0.520	0.520	0.500	0.510	0.510	2,163,000
2025-05-22	0.520	0.520	0.510	0.510	0.510	4,482,000
2025-05-21	0.520	0.520	0.495	0.510	0.510	1,362,000
2025-05-20	0.520	0.520	0.500	0.500	0.500	594,000
2025-05-19	0.500	0.570	0.500	0.510	0.510	1,266,000
2025-05-16	0.520	0.520	0.500	0.500	0.500	1,006,500
2025-05-15	0.510	0.520	0.510	0.520	0.520	2,238,000
2025-05-14	0.560	0.560	0.495	0.510	0.510	3,705,000
2025-05-13	0.540	0.540	0.540	0.540	0.540	48,000

← NewerPage 6 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.