Virtual Mind Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.540	0.550	0.540	0.540	0.540	84,000
2025-05-09	0.540	0.540	0.520	0.540	0.540	304,500
2025-05-08	0.550	0.560	0.520	0.530	0.530	297,000
2025-05-07	0.560	0.560	0.540	0.540	0.540	450,000
2025-05-06	0.570	0.590	0.500	0.550	0.550	1,695,000
2025-05-02	0.570	0.570	0.570	0.570	0.570	264,000
2025-04-30	0.570	0.570	0.530	0.570	0.570	654,000
2025-04-29	0.530	0.600	0.530	0.570	0.570	3,330,000
2025-04-28	0.550	0.570	0.500	0.530	0.530	1,764,000
2025-04-25	0.560	0.580	0.550	0.570	0.570	312,000
2025-04-24	0.580	0.580	0.540	0.540	0.540	822,000
2025-04-23	0.610	0.620	0.590	0.590	0.590	1,074,000
2025-04-22	0.570	0.600	0.510	0.590	0.590	3,580,500
2025-04-17	0.540	0.600	0.520	0.600	0.600	4,752,000
2025-04-16	0.550	0.550	0.500	0.540	0.540	2,880,000
2025-04-15	0.560	0.560	0.540	0.540	0.540	1,110,000
2025-04-14	0.630	0.630	0.540	0.560	0.560	2,646,000
2025-04-11	0.520	0.560	0.500	0.520	0.520	1,059,000
2025-04-10	0.640	0.650	0.520	0.560	0.560	876,000
2025-04-09	0.560	0.650	0.550	0.600	0.600	3,910,500
2025-04-08	0.500	0.600	0.500	0.600	0.600	5,326,500
2025-04-07	0.550	0.570	0.490	0.490	0.490	2,790,000
2025-04-03	0.490	0.520	0.490	0.520	0.520	492,000
2025-04-02	0.520	0.570	0.485	0.490	0.490	1,402,000
2025-04-01	0.480	0.510	0.450	0.490	0.490	2,127,000
2025-03-31	0.435	0.435	0.430	0.430	0.430	1,096,500
2025-03-28	0.450	0.480	0.450	0.450	0.450	2,127,000
2025-03-27	0.435	0.435	0.435	0.435	0.435	0
2025-03-26	0.410	0.435	0.410	0.435	0.435	252,000
2025-03-25	0.410	0.410	0.410	0.410	0.410	0
2025-03-24	0.405	0.410	0.405	0.410	0.410	6,000
2025-03-21	0.390	0.450	0.330	0.425	0.425	501,000
2025-03-20	0.445	0.445	0.445	0.445	0.445	0
2025-03-19	0.450	0.450	0.450	0.450	0.450	0
2025-03-18	0.440	0.465	0.440	0.450	0.450	2,514,000
2025-03-17	0.415	0.425	0.415	0.425	0.425	636,000
2025-03-14	0.435	0.435	0.400	0.420	0.420	276,000
2025-03-13	0.450	0.450	0.405	0.435	0.435	288,000
2025-03-12	0.450	0.450	0.445	0.445	0.445	48,000
2025-03-11	0.410	0.470	0.410	0.450	0.450	966,000
2025-03-10	0.440	0.470	0.440	0.470	0.470	258,000
2025-03-07	0.470	0.470	0.460	0.470	0.470	276,000
2025-03-06	0.470	0.480	0.470	0.475	0.475	522,000
2025-03-05	0.470	0.470	0.470	0.470	0.470	0
2025-03-04	0.460	0.490	0.460	0.470	0.470	667,500
2025-03-03	0.390	0.445	0.390	0.445	0.445	60,000
2025-02-28	0.450	0.450	0.445	0.450	0.450	96,000
2025-02-27	0.450	0.450	0.450	0.450	0.450	0
2025-02-26	0.465	0.465	0.435	0.450	0.450	420,000
2025-02-25	0.485	0.485	0.460	0.465	0.465	192,000
2025-02-24	0.480	0.495	0.470	0.490	0.490	504,000
2025-02-21	0.510	0.510	0.500	0.500	0.500	141,000
2025-02-20	0.485	0.520	0.485	0.520	0.520	421,561
2025-02-19	0.540	0.560	0.510	0.510	0.510	1,764,000
2025-02-18	0.550	0.550	0.510	0.520	0.520	240,000
2025-02-17	0.590	0.590	0.510	0.510	0.510	2,592,000
2025-02-14	0.610	0.610	0.580	0.580	0.580	976,500
2025-02-13	0.600	0.620	0.600	0.610	0.610	180,000
2025-02-12	0.600	0.630	0.600	0.610	0.610	1,774,500
2025-02-11	0.630	0.630	0.620	0.620	0.620	126,000

← NewerPage 7 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.