Virtual Mind Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.650	0.650	0.630	0.630	0.630	4,848,000
2025-02-07	0.610	0.640	0.600	0.630	0.630	3,312,000
2025-02-06	0.630	0.660	0.600	0.650	0.650	246,000
2025-02-05	0.640	0.650	0.640	0.650	0.650	564,000
2025-02-04	0.670	0.670	0.640	0.650	0.650	1,788,000
2025-02-03	0.630	0.680	0.620	0.660	0.660	1,362,000
2025-01-28	0.690	0.690	0.690	0.690	0.690	102,000
2025-01-27	0.700	0.700	0.670	0.680	0.680	196,500
2025-01-24	0.660	0.680	0.620	0.680	0.680	3,876,000
2025-01-23	0.630	0.650	0.600	0.650	0.650	360,000
2025-01-22	0.700	0.700	0.630	0.630	0.630	745,500
2025-01-21	0.660	0.660	0.660	0.660	0.660	108,000
2025-01-20	0.700	0.700	0.660	0.660	0.660	513,000
2025-01-17	0.660	0.690	0.660	0.680	0.680	582,000
2025-01-16	0.700	0.700	0.660	0.690	0.690	220,500
2025-01-15	0.700	0.700	0.660	0.700	0.700	360,000
2025-01-14	0.660	0.690	0.650	0.660	0.660	897,000
2025-01-13	0.630	0.690	0.630	0.660	0.660	534,000
2025-01-10	0.640	0.640	0.600	0.630	0.630	171,000
2025-01-09	0.680	0.680	0.650	0.650	0.650	564,000
2025-01-08	0.630	0.710	0.620	0.670	0.670	414,000
2025-01-07	0.650	0.710	0.570	0.710	0.710	1,290,000
2025-01-06	0.660	0.680	0.640	0.640	0.640	492,000
2025-01-03	0.700	0.700	0.670	0.690	0.690	495,000
2025-01-02	0.680	0.740	0.670	0.700	0.700	2,352,000
2024-12-31	0.680	0.680	0.680	0.680	0.680	60,000
2024-12-30	0.690	0.690	0.670	0.680	0.680	6,546,000
2024-12-27	0.720	0.720	0.680	0.700	0.700	427,500
2024-12-24	0.720	0.720	0.720	0.720	0.720	132,000
2024-12-23	0.720	0.720	0.700	0.720	0.720	76,500
2024-12-20	0.720	0.740	0.710	0.730	0.730	559,500
2024-12-19	0.700	0.740	0.700	0.720	0.720	840,000
2024-12-18	0.740	0.750	0.680	0.700	0.700	765,000
2024-12-17	0.710	0.710	0.670	0.680	0.680	414,000
2024-12-16	0.660	0.720	0.660	0.670	0.670	907,500
2024-12-13	0.590	0.740	0.570	0.660	0.660	3,001,500
2024-12-12	0.530	0.600	0.530	0.600	0.600	1,410,122
2024-12-11	0.530	0.530	0.495	0.510	0.510	330,000
2024-12-10	0.495	0.510	0.480	0.500	0.500	2,022,000
2024-12-09	0.500	0.510	0.500	0.500	0.500	96,000
2024-12-06	0.500	0.510	0.500	0.510	0.510	1,080,000
2024-12-05	0.510	0.510	0.510	0.510	0.510	463,500
2024-12-04	0.510	0.510	0.510	0.510	0.510	3,604,500
2024-12-03	0.500	0.520	0.500	0.510	0.510	459,000
2024-12-02	0.510	0.540	0.475	0.520	0.520	175,500
2024-11-29	0.520	0.550	0.520	0.550	0.550	325,500
2024-11-28	0.550	0.560	0.550	0.550	0.550	46,500
2024-11-27	0.560	0.560	0.520	0.550	0.550	115,500
2024-11-26	0.590	0.590	0.560	0.570	0.570	28,500
2024-11-25	0.600	0.600	0.590	0.590	0.590	243,000
2024-11-22	0.630	0.650	0.600	0.600	0.600	768,000
2024-11-21	0.640	0.650	0.610	0.630	0.630	184,500
2024-11-20	0.600	0.660	0.600	0.650	0.650	405,000
2024-11-19	0.130	0.146	0.130	0.141	0.564	3,588,000
2024-11-18	0.138	0.143	0.138	0.140	0.560	1,146,000
2024-11-15	0.145	0.145	0.133	0.140	0.560	1,062,000
2024-11-14	0.148	0.150	0.135	0.135	0.540	1,656,000
2024-11-13	0.143	0.143	0.135	0.141	0.564	3,606,000
2024-11-12	0.156	0.158	0.130	0.138	0.552	29,184,000
2024-11-11	0.167	0.169	0.150	0.156	0.624	10,086,000

← NewerPage 8 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.