Global Strategic Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 3.350 | 3.350 | 3.100 | 3.250 | 2.856 | 213,932 |
| 2023-08-14 | 3.400 | 3.400 | 3.400 | 3.400 | 2.988 | 94,452 |
| 2023-08-11 | 3.400 | 3.600 | 3.400 | 3.450 | 3.032 | 500,689 |
| 2023-08-10 | 3.650 | 3.650 | 3.600 | 3.600 | 3.164 | 3,413 |
| 2023-08-09 | 3.450 | 3.650 | 3.100 | 3.650 | 3.208 | 827,275 |
| 2023-08-08 | 3.600 | 3.600 | 3.350 | 3.500 | 3.076 | 93,316 |
| 2023-08-07 | 3.750 | 3.750 | 3.650 | 3.650 | 3.208 | 127,448 |
| 2023-08-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.296 | 149,068 |
| 2023-08-03 | 3.750 | 3.750 | 3.700 | 3.750 | 3.296 | 142,241 |
| 2023-08-02 | 3.550 | 4.000 | 3.550 | 3.750 | 3.296 | 1,260,614 |
| 2023-08-01 | 3.700 | 4.050 | 3.250 | 3.850 | 3.383 | 1,791,106 |
| 2023-07-31 | 3.600 | 3.650 | 3.500 | 3.650 | 3.208 | 44,379 |
| 2023-07-28 | 3.650 | 3.650 | 3.550 | 3.650 | 3.208 | 804,518 |
| 2023-07-27 | 3.650 | 3.700 | 3.650 | 3.700 | 3.252 | 639,517 |
| 2023-07-26 | 3.650 | 3.650 | 3.600 | 3.650 | 3.208 | 809,068 |
| 2023-07-25 | 3.650 | 3.700 | 3.500 | 3.700 | 3.252 | 151,346 |
| 2023-07-24 | 3.650 | 3.700 | 3.650 | 3.700 | 3.252 | 1,320,011 |
| 2023-07-21 | 3.600 | 3.750 | 3.600 | 3.750 | 3.296 | 538,926 |
| 2023-07-20 | 3.800 | 3.850 | 3.600 | 3.600 | 3.164 | 1,902,688 |
| 2023-07-19 | 3.850 | 3.850 | 3.750 | 3.850 | 3.383 | 1,878,725 |
| 2023-07-18 | 3.900 | 3.950 | 3.750 | 3.900 | 3.427 | 567,828 |
| 2023-07-14 | 3.750 | 3.900 | 3.650 | 3.900 | 3.427 | 931,968 |
| 2023-07-13 | 3.900 | 3.950 | 3.650 | 3.950 | 3.471 | 1,863,931 |
| 2023-07-12 | 3.850 | 4.000 | 3.700 | 4.000 | 3.515 | 401,691 |
| 2023-07-11 | 3.900 | 4.100 | 3.750 | 4.000 | 3.515 | 1,033,639 |
| 2023-07-10 | 4.200 | 4.250 | 3.850 | 4.150 | 3.647 | 222,363 |
| 2023-07-07 | 4.250 | 4.250 | 4.100 | 4.250 | 3.735 | 702,108 |
| 2023-07-06 | 4.100 | 4.250 | 4.100 | 4.250 | 3.735 | 645,211 |
| 2023-07-05 | 4.050 | 4.300 | 4.050 | 4.300 | 3.779 | 548,482 |
| 2023-07-04 | 4.200 | 4.350 | 4.200 | 4.200 | 3.691 | 28,436 |
| 2023-07-03 | 4.250 | 4.400 | 4.200 | 4.400 | 3.867 | 698,704 |
| 2023-06-30 | 3.900 | 4.400 | 3.900 | 4.400 | 3.867 | 876,428 |
| 2023-06-29 | 3.900 | 4.200 | 3.800 | 4.200 | 3.691 | 418,770 |
| 2023-06-28 | 3.550 | 3.950 | 3.550 | 3.900 | 3.427 | 1,230,114 |
| 2023-06-27 | 3.350 | 3.600 | 3.100 | 3.550 | 3.120 | 240,014 |
| 2023-06-26 | 3.050 | 3.350 | 2.900 | 3.350 | 2.944 | 73,965 |
| 2023-06-23 | 3.000 | 3.150 | 3.000 | 3.150 | 2.768 | 145,655 |
| 2023-06-21 | 3.200 | 3.200 | 3.100 | 3.150 | 2.768 | 2,918,793 |
| 2023-06-20 | 3.300 | 3.300 | 3.250 | 3.250 | 2.856 | 120,258 |
| 2023-06-19 | 3.100 | 3.300 | 3.100 | 3.250 | 2.856 | 80,591 |
| 2023-06-16 | 3.150 | 3.250 | 3.100 | 3.250 | 2.856 | 832,968 |
| 2023-06-15 | 3.000 | 3.200 | 2.850 | 3.200 | 2.812 | 1,927,658 |
| 2023-06-14 | 2.900 | 3.150 | 2.900 | 3.150 | 2.768 | 1,621,555 |
| 2023-06-13 | 3.000 | 3.150 | 2.950 | 3.100 | 2.724 | 2,620,655 |
| 2023-06-12 | 3.050 | 3.050 | 2.500 | 2.950 | 2.592 | 587,173 |
| 2023-06-09 | 3.200 | 3.200 | 2.800 | 3.050 | 2.680 | 146,793 |
| 2023-06-08 | 3.250 | 3.500 | 2.800 | 3.200 | 2.812 | 648,645 |
| 2023-06-07 | 2.800 | 3.250 | 2.750 | 3.250 | 2.856 | 2,143,305 |
| 2023-06-06 | 2.550 | 3.250 | 2.500 | 2.800 | 2.461 | 170,689 |
| 2023-06-05 | 2.430 | 2.500 | 2.430 | 2.500 | 2.197 | 94,448 |
| 2023-06-02 | 2.400 | 2.500 | 2.400 | 2.470 | 2.171 | 597,413 |
| 2023-06-01 | 2.180 | 2.500 | 2.180 | 2.450 | 2.153 | 875,068 |
| 2023-05-31 | 2.030 | 2.250 | 1.950 | 2.250 | 1.977 | 3,344,379 |
| 2023-05-30 | 2.100 | 2.100 | 1.940 | 2.030 | 1.784 | 2,073,310 |
| 2023-05-29 | 1.880 | 2.000 | 1.880 | 2.000 | 1.758 | 103,551 |
| 2023-05-25 | 1.940 | 1.940 | 1.880 | 1.880 | 1.652 | 19,347 |
| 2023-05-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.705 | 0 |
| 2023-05-23 | 1.980 | 2.250 | 1.930 | 1.930 | 1.696 | 349,344 |
| 2023-05-22 | 2.220 | 2.220 | 1.920 | 1.930 | 1.696 | 9,103 |
| 2023-05-19 | 2.010 | 2.010 | 2.010 | 2.010 | 1.766 | 0 |
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.