Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.410	0.410	0.380	0.390	0.343	94,448
2024-08-06	0.410	0.410	0.410	0.410	0.360	4,552
2024-08-05	0.390	0.390	0.380	0.380	0.334	26,744
2024-08-02	0.420	0.420	0.370	0.400	0.352	134,275
2024-08-01	0.460	0.460	0.420	0.450	0.396	50,057
2024-07-31	0.450	0.450	0.450	0.450	0.396	0
2024-07-30	0.430	0.450	0.420	0.450	0.396	20,485
2024-07-29	0.480	0.480	0.480	0.480	0.422	0
2024-07-26	0.460	0.500	0.460	0.490	0.431	93,310
2024-07-25	0.450	0.450	0.450	0.450	0.396	0
2024-07-24	0.430	0.480	0.400	0.450	0.396	56,953
2024-07-23	0.530	0.600	0.400	0.430	0.378	778,344
2024-07-22	0.510	0.510	0.500	0.500	0.439	22,872
2024-07-19	0.510	0.510	0.510	0.510	0.448	48,931
2024-07-18	0.510	0.510	0.510	0.510	0.448	11,382
2024-07-17	0.510	0.510	0.510	0.510	0.448	2,278
2024-07-16	0.500	0.520	0.500	0.520	0.457	34,139
2024-07-15	0.500	0.500	0.500	0.500	0.439	0
2024-07-12	0.520	0.520	0.520	0.520	0.457	0
2024-07-11	0.530	0.530	0.520	0.530	0.466	69,414
2024-07-10	0.510	0.520	0.510	0.520	0.457	107,196
2024-07-09	0.520	0.520	0.510	0.510	0.448	30,738
2024-07-08	0.520	0.520	0.520	0.520	0.457	35,731
2024-07-05	0.520	0.520	0.500	0.520	0.457	99,000
2024-07-04	0.530	0.530	0.530	0.530	0.466	9,103
2024-07-03	0.520	0.540	0.520	0.540	0.475	5,689
2024-07-02	0.550	0.560	0.550	0.550	0.483	59,172
2024-06-28	0.530	0.560	0.510	0.560	0.492	19,344
2024-06-27	0.540	0.540	0.540	0.540	0.475	4,551
2024-06-26	0.580	0.580	0.550	0.550	0.483	95,358
2024-06-25	0.580	0.580	0.580	0.580	0.510	0
2024-06-24	0.580	0.580	0.580	0.580	0.510	27,310
2024-06-21	0.610	0.610	0.610	0.610	0.536	0
2024-06-20	0.600	0.600	0.600	0.600	0.527	0
2024-06-19	0.560	0.660	0.560	0.600	0.527	92,172
2024-06-18	0.620	0.620	0.620	0.620	0.545	0
2024-06-17	0.600	0.620	0.590	0.620	0.545	62,586
2024-06-14	0.580	0.700	0.510	0.600	0.527	225,368
2024-06-13	0.580	0.580	0.580	0.580	0.510	11,379
2024-06-12	0.590	0.590	0.590	0.590	0.519	1,137
2024-06-11	0.600	0.600	0.600	0.600	0.527	122,897
2024-06-07	0.620	0.620	0.620	0.620	0.545	0
2024-06-06	0.640	0.640	0.620	0.620	0.545	1,137
2024-06-05	0.550	0.680	0.550	0.580	0.510	175,244
2024-06-04	0.590	0.590	0.580	0.580	0.510	33,204
2024-06-03	0.600	0.620	0.540	0.590	0.519	565,553
2024-05-31	0.600	0.610	0.580	0.600	0.527	242,383
2024-05-30	0.630	0.630	0.600	0.610	0.536	138,884
2024-05-29	0.660	0.750	0.620	0.640	0.562	251,485
2024-05-28	0.690	0.710	0.670	0.670	0.589	146,853
2024-05-27	0.700	0.700	0.690	0.690	0.606	165,002
2024-05-24	0.730	0.780	0.700	0.730	0.642	199,137
2024-05-23	0.720	0.730	0.700	0.730	0.642	38,883
2024-05-22	0.720	0.720	0.680	0.720	0.633	135,415
2024-05-21	0.730	0.740	0.730	0.740	0.650	21,906
2024-05-20	0.760	0.780	0.740	0.780	0.686	45,518
2024-05-17	0.730	0.790	0.730	0.740	0.650	134,442
2024-05-16	0.750	0.750	0.720	0.720	0.633	37,551
2024-05-14	0.780	0.780	0.770	0.770	0.677	1,252
2024-05-13	0.760	0.780	0.750	0.750	0.659	28,448

← NewerPage 10 of 21 · 1,231 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.