Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.750	0.760	0.750	0.760	0.668	18,320
2024-05-09	0.760	0.760	0.750	0.750	0.659	15,066
2024-05-08	0.760	0.830	0.760	0.770	0.677	83,068
2024-05-07	0.750	0.780	0.750	0.760	0.668	34,139
2024-05-06	0.770	0.890	0.750	0.750	0.659	358,972
2024-05-03	0.760	0.770	0.760	0.760	0.668	93,310
2024-05-02	0.800	0.800	0.780	0.790	0.694	105,828
2024-04-30	0.810	0.820	0.800	0.810	0.712	92,175
2024-04-29	0.830	0.830	0.820	0.820	0.721	18,206
2024-04-26	0.850	0.850	0.850	0.850	0.747	0
2024-04-25	0.840	0.840	0.840	0.840	0.738	0
2024-04-24	0.800	0.850	0.800	0.840	0.738	106,969
2024-04-23	0.840	0.840	0.840	0.840	0.738	0
2024-04-22	0.800	0.860	0.800	0.850	0.747	205,965
2024-04-19	0.820	0.820	0.820	0.820	0.721	607,655
2024-04-18	0.830	0.830	0.820	0.820	0.721	14,793
2024-04-17	0.800	0.800	0.800	0.800	0.703	13,657
2024-04-16	0.850	0.850	0.800	0.810	0.712	159,313
2024-04-15	0.900	0.900	0.850	0.850	0.747	50,070
2024-04-12	0.920	0.920	0.880	0.900	0.791	400,551
2024-04-11	0.880	0.900	0.880	0.900	0.791	111,564
2024-04-10	0.870	0.910	0.860	0.900	0.791	93,318
2024-04-09	0.870	0.940	0.850	0.910	0.800	764,693
2024-04-08	0.880	0.880	0.860	0.870	0.765	21,734
2024-04-05	0.890	0.910	0.880	0.910	0.800	72,827
2024-04-03	0.870	0.990	0.870	0.940	0.826	1,032,103
2024-04-02	0.870	0.880	0.860	0.860	0.756	11,379
2024-03-28	0.900	0.900	0.860	0.860	0.756	84,206
2024-03-27	0.860	0.950	0.860	0.900	0.791	178,973
2024-03-26	0.900	0.910	0.890	0.890	0.782	37,682
2024-03-25	0.890	0.940	0.880	0.930	0.817	132,000
2024-03-22	0.890	0.890	0.890	0.890	0.782	38,700
2024-03-21	0.920	0.920	0.880	0.890	0.782	85,348
2024-03-20	1.050	1.050	0.910	0.930	0.817	436,965
2024-03-19	0.810	1.210	0.790	1.100	0.967	1,333,655
2024-03-18	0.800	0.850	0.800	0.820	0.721	50,068
2024-03-15	0.870	0.870	0.810	0.850	0.747	211,655
2024-03-14	0.890	0.890	0.830	0.870	0.765	59,177
2024-03-13	0.900	0.900	0.850	0.890	0.782	73,966
2024-03-12	0.920	0.950	0.860	0.900	0.791	493,862
2024-03-11	0.960	1.040	0.910	0.920	0.809	917,173
2024-03-08	0.950	1.080	0.950	0.990	0.870	613,349
2024-03-07	0.990	1.010	0.930	0.970	0.852	815,898
2024-03-06	0.810	1.050	0.810	0.960	0.844	1,594,244
2024-03-05	0.710	0.830	0.690	0.830	0.729	930,031
2024-03-04	0.710	0.730	0.690	0.720	0.633	366,453
2024-03-01	0.720	0.730	0.710	0.710	0.624	244,655
2024-02-29	0.730	0.770	0.730	0.730	0.642	90,067
2024-02-28	0.750	0.780	0.720	0.720	0.633	427,862
2024-02-27	0.710	0.830	0.710	0.750	0.659	372,103
2024-02-26	0.710	0.730	0.700	0.720	0.633	238,362
2024-02-23	0.690	0.730	0.690	0.710	0.624	563,481
2024-02-22	0.970	1.100	0.680	0.690	0.606	3,685,758
2024-02-21	0.800	1.210	0.800	0.990	0.870	2,141,592
2024-02-20	0.660	0.840	0.660	0.800	0.703	889,862
2024-02-19	0.610	0.700	0.600	0.640	0.562	520,070
2024-02-16	0.580	0.620	0.560	0.610	0.536	582,621
2024-02-15	0.530	0.630	0.530	0.590	0.519	631,551
2024-02-14	0.610	0.610	0.510	0.560	0.492	877,344
2024-02-09	0.680	0.680	0.600	0.610	0.536	327,724

← NewerPage 11 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.