Global Mastermind Holdings Limited (HKG:8063)
Hong Kong
· Delayed Price · Currency is HKD 0.0220
-0.0040 (-15.38%)
At close: Feb 18, 2025
HKG:8063 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.38% | 3,495,000 |
| Feb 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,300 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20 |
| Feb 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 830,000 |
| Feb 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 2,625,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 95,000 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 125,000 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.69% | 46,800 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60 |
| Jan 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12 |
| Jan 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 265,100 |
| Jan 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 10,000 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 55,000 |
| Jan 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 60,000 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.90% | 100,000 |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 70,000 |
| Dec 20, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 40,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 105,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 70,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 40,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 244 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 54,400 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 15,000 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 175,000 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 120,000 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 425,000 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 535,010 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 111,100 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 95,020 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 235,006 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 20, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.54% | 390,100 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 765,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,006 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 510,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 605,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 593,000 |
| Nov 11, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.00% | 1,596,000 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 365,000 |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.67% | 145,600 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 5, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 10,800 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,835,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 760,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 90,000 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.03 | 0.03 | -13.79% | 20,000 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 28, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.41% | 445,000 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,160,000 |
| Oct 24, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 600,000 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 225,000 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 75,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -21.21% | 7,115,000 |
| Oct 18, 2024 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | 65.00% | 38,550,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 3,056,000 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 5,710,000 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.93% | 10,505,000 |
| Oct 14, 2024 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -32.50% | 13,570,380 |
| Oct 10, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.98% | 515,600 |
| Oct 9, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.42% | 245,000 |
| Oct 8, 2024 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -23.81% | 1,915,000 |
| Oct 7, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.87% | 1,060,008 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 160,300 |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.42% | 1,320,100 |
| Oct 2, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 26.32% | 1,315,000 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.00% | 120,000 |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 20,000 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 20, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 215,040 |