Global Strategic Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 0.860 | 0.860 | 0.630 | 0.690 | 0.606 | 1,737,622 |
| 2024-02-07 | 0.900 | 0.930 | 0.870 | 0.870 | 0.765 | 284,498 |
| 2024-02-06 | 0.930 | 0.960 | 0.890 | 0.900 | 0.791 | 629,275 |
| 2024-02-05 | 0.980 | 0.990 | 0.930 | 0.960 | 0.844 | 452,898 |
| 2024-02-02 | 1.050 | 1.090 | 1.000 | 1.000 | 0.879 | 448,344 |
| 2024-02-01 | 1.060 | 1.130 | 0.970 | 1.080 | 0.949 | 1,746,731 |
| 2024-01-31 | 1.030 | 1.190 | 1.030 | 1.070 | 0.940 | 2,000,483 |
| 2024-01-30 | 0.950 | 1.100 | 0.950 | 1.020 | 0.896 | 3,817,796 |
| 2024-01-29 | 1.010 | 1.010 | 0.930 | 0.980 | 0.861 | 1,126,556 |
| 2024-01-26 | 1.160 | 1.170 | 0.990 | 1.020 | 0.896 | 1,903,758 |
| 2024-01-25 | 1.000 | 1.290 | 0.930 | 1.150 | 1.011 | 5,282,275 |
| 2024-01-24 | 1.090 | 1.130 | 0.900 | 1.020 | 0.896 | 4,728,103 |
| 2024-01-23 | 1.550 | 1.560 | 1.050 | 1.160 | 1.019 | 6,950,482 |
| 2024-01-22 | 11.900 | 11.900 | 1.250 | 1.590 | 1.397 | 10,738,661 |
| 2024-01-19 | 12.000 | 12.100 | 11.700 | 12.000 | 10.546 | 2,800,456 |
| 2024-01-18 | 12.200 | 12.300 | 11.900 | 12.000 | 10.546 | 2,025,610 |
| 2024-01-17 | 11.900 | 12.100 | 11.600 | 12.100 | 10.633 | 4,739,710 |
| 2024-01-16 | 11.700 | 12.300 | 11.400 | 11.900 | 10.458 | 4,151,514 |
| 2024-01-15 | 11.200 | 11.700 | 10.900 | 11.700 | 10.282 | 5,993,141 |
| 2024-01-12 | 10.300 | 10.700 | 9.900 | 10.700 | 9.403 | 6,196,035 |
| 2024-01-11 | 10.500 | 10.600 | 10.300 | 10.300 | 9.052 | 392,928 |
| 2024-01-10 | 10.400 | 10.700 | 9.700 | 10.700 | 9.403 | 1,239,948 |
| 2024-01-09 | 10.400 | 10.800 | 10.100 | 10.800 | 9.491 | 1,795,993 |
| 2024-01-08 | 10.500 | 10.500 | 10.200 | 10.300 | 9.052 | 1,131,344 |
| 2024-01-05 | 10.400 | 10.600 | 10.300 | 10.500 | 9.227 | 1,864,465 |
| 2024-01-04 | 10.000 | 10.300 | 10.000 | 10.300 | 9.052 | 1,737,973 |
| 2024-01-03 | 10.400 | 10.400 | 10.100 | 10.100 | 8.876 | 2,308,350 |
| 2024-01-02 | 10.700 | 10.700 | 10.500 | 10.600 | 9.315 | 977,842 |
| 2023-12-29 | 10.500 | 10.900 | 10.300 | 10.700 | 9.403 | 5,225,322 |
| 2023-12-28 | 10.100 | 11.300 | 9.600 | 10.800 | 9.491 | 4,788,438 |
| 2023-12-27 | 10.000 | 10.100 | 9.500 | 10.100 | 8.876 | 12,265,907 |
| 2023-12-22 | 9.700 | 10.500 | 9.100 | 10.200 | 8.964 | 9,698,074 |
| 2023-12-21 | 9.500 | 10.000 | 9.100 | 9.600 | 8.436 | 11,466,874 |
| 2023-12-20 | 9.300 | 9.300 | 8.600 | 9.000 | 7.909 | 416,596 |
| 2023-12-19 | 8.600 | 10.000 | 8.500 | 8.500 | 7.470 | 1,982,959 |
| 2023-12-18 | 8.300 | 9.500 | 8.100 | 8.600 | 7.558 | 756,499 |
| 2023-12-15 | 8.300 | 9.300 | 7.500 | 8.400 | 7.382 | 9,761,627 |
| 2023-12-14 | 7.400 | 8.300 | 7.200 | 8.200 | 7.206 | 1,832,809 |
| 2023-12-13 | 7.000 | 7.400 | 6.600 | 7.400 | 6.503 | 9,313,991 |
| 2023-12-12 | 6.400 | 7.100 | 6.400 | 6.800 | 5.976 | 1,469,068 |
| 2023-12-11 | 6.200 | 6.600 | 6.100 | 6.400 | 5.624 | 558,781 |
| 2023-12-08 | 6.700 | 6.900 | 6.000 | 6.200 | 5.449 | 422,175 |
| 2023-12-07 | 7.300 | 7.400 | 6.700 | 6.700 | 5.888 | 3,219,206 |
| 2023-12-06 | 7.300 | 7.400 | 6.900 | 7.300 | 6.415 | 2,441,262 |
| 2023-12-05 | 6.800 | 7.300 | 6.600 | 7.300 | 6.415 | 1,279,084 |
| 2023-12-04 | 6.800 | 7.000 | 6.600 | 7.000 | 6.152 | 571,247 |
| 2023-12-01 | 6.500 | 7.000 | 5.900 | 6.900 | 6.064 | 1,467,955 |
| 2023-11-30 | 6.300 | 6.600 | 6.300 | 6.600 | 5.800 | 3,136,137 |
| 2023-11-29 | 5.900 | 6.400 | 5.700 | 6.300 | 5.536 | 1,271,637 |
| 2023-11-28 | 5.900 | 6.200 | 5.200 | 5.900 | 5.185 | 5,473,448 |
| 2023-11-27 | 6.500 | 6.500 | 5.800 | 5.900 | 5.185 | 619,034 |
| 2023-11-24 | 7.000 | 7.200 | 6.700 | 6.700 | 5.888 | 149,068 |
| 2023-11-23 | 7.300 | 7.600 | 6.800 | 6.800 | 5.976 | 229,872 |
| 2023-11-22 | 7.900 | 8.000 | 7.300 | 7.300 | 6.415 | 238,419 |
| 2023-11-21 | 6.900 | 8.100 | 6.800 | 7.900 | 6.942 | 833,900 |
| 2023-11-20 | 6.700 | 7.200 | 6.700 | 7.000 | 6.152 | 226,476 |
| 2023-11-17 | 7.000 | 7.000 | 6.200 | 6.400 | 5.624 | 1,847,113 |
| 2023-11-16 | 7.200 | 7.500 | 6.900 | 7.000 | 6.152 | 228,837 |
| 2023-11-15 | 6.500 | 7.700 | 6.500 | 7.100 | 6.239 | 1,977,895 |
| 2023-11-14 | 5.100 | 7.000 | 5.100 | 6.500 | 5.712 | 3,000,770 |
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.