Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.800	5.100	4.800	5.000	4.394	1,156,139
2023-11-10	4.750	4.850	4.700	4.800	4.218	1,074,208
2023-11-09	4.850	5.100	4.450	4.750	4.174	647,084
2023-11-08	4.850	5.100	4.800	5.000	4.394	6,597,894
2023-11-07	4.100	4.800	3.950	4.800	4.218	6,618,780
2023-11-06	4.100	4.200	3.850	4.100	3.603	6,034,449
2023-11-03	4.300	4.350	4.050	4.050	3.559	641,793
2023-11-02	4.600	4.900	4.150	4.400	3.867	2,585,663
2023-11-01	4.200	4.650	4.200	4.400	3.867	1,393,442
2023-10-31	4.050	4.150	4.000	4.050	3.559	411,955
2023-10-30	3.650	4.200	3.650	4.050	3.559	3,641,265
2023-10-27	3.650	4.000	3.250	3.700	3.252	2,966,586
2023-10-26	3.800	3.950	3.500	3.650	3.208	9,650,565
2023-10-25	3.550	3.800	3.450	3.800	3.339	10,921,583
2023-10-24	3.450	3.550	3.350	3.350	2.944	11,282,587
2023-10-20	3.400	3.600	3.300	3.600	3.164	4,574,202
2023-10-19	3.350	3.500	3.300	3.400	2.988	2,258,793
2023-10-18	3.200	3.250	3.050	3.250	2.856	17,305,655
2023-10-17	3.000	3.150	2.950	3.150	2.768	747,654
2023-10-16	3.000	3.150	2.900	3.100	2.724	7,028,433
2023-10-13	2.850	3.000	2.700	3.000	2.636	2,646,827
2023-10-12	2.700	2.850	2.500	2.850	2.505	7,030,140
2023-10-11	2.600	2.700	2.310	2.700	2.373	4,825,965
2023-10-10	2.600	2.750	2.470	2.600	2.285	184,346
2023-10-09	3.050	3.050	2.600	2.600	2.285	226,448
2023-10-06	2.700	2.750	2.700	2.700	2.373	20,484
2023-10-05	2.550	2.700	2.550	2.650	2.329	336,998
2023-10-04	2.800	2.800	2.410	2.700	2.373	421,034
2023-10-03	2.950	2.950	2.800	2.800	2.461	986,904
2023-09-29	2.900	3.050	2.650	2.850	2.505	217,347
2023-09-28	2.850	2.850	2.850	2.850	2.505	0
2023-09-27	3.550	3.550	2.850	2.850	2.505	1,401,931
2023-09-26	3.300	3.600	3.250	3.500	3.076	1,853,689
2023-09-25	3.550	3.550	3.300	3.300	2.900	592,806
2023-09-22	3.600	3.600	3.250	3.350	2.944	1,865,070
2023-09-21	3.750	4.300	3.500	3.600	3.164	1,211,213
2023-09-20	3.500	3.750	3.500	3.750	3.296	641,799
2023-09-19	3.450	3.800	3.300	3.500	3.076	2,284,965
2023-09-18	4.350	4.700	3.500	3.500	3.076	2,378,275
2023-09-15	3.450	4.650	3.450	4.350	3.823	2,800,563
2023-09-14	3.200	3.450	3.200	3.450	3.032	242,379
2023-09-13	2.950	3.300	2.950	3.200	2.812	926,368
2023-09-12	2.950	3.300	2.900	3.000	2.636	603,103
2023-09-11	2.950	3.000	2.850	3.000	2.636	2,302,489
2023-09-07	3.000	3.000	2.800	2.800	2.461	5,587,241
2023-09-06	2.900	3.000	2.800	3.000	2.636	1,480,343
2023-09-05	2.900	2.900	2.850	2.850	2.505	424,448
2023-09-04	3.100	3.400	2.850	2.850	2.505	574,655
2023-08-31	2.850	3.550	2.800	3.050	2.680	227,586
2023-08-30	2.900	2.900	2.800	2.800	2.461	46,656
2023-08-29	3.450	3.550	2.700	2.900	2.549	235,551
2023-08-28	2.950	3.700	2.950	3.000	2.636	396,823
2023-08-25	2.800	2.950	2.750	2.950	2.592	1,249,448
2023-08-24	3.100	3.100	2.800	3.000	2.636	430,137
2023-08-23	3.400	3.400	2.950	3.150	2.768	1,529,379
2023-08-22	3.100	3.600	3.050	3.250	2.856	256,037
2023-08-21	3.100	3.100	3.100	3.100	2.724	599,736
2023-08-18	3.050	3.100	3.000	3.050	2.680	378,936
2023-08-17	3.200	3.250	3.150	3.250	2.856	3,108,829
2023-08-16	3.100	3.250	2.900	3.250	2.856	134,275

← NewerPage 13 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.