Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.010	2.010	2.010	2.010	1.766	0
2023-05-18	1.930	1.930	1.930	1.930	1.696	0
2023-05-17	1.930	1.930	1.930	1.930	1.696	0
2023-05-16	1.860	1.950	1.860	1.930	1.696	708,936
2023-05-15	1.920	1.970	1.850	1.870	1.643	76,243
2023-05-12	1.900	1.900	1.840	1.890	1.661	163,862
2023-05-11	1.990	1.990	1.850	1.930	1.696	239,322
2023-05-10	2.040	2.050	1.810	1.880	1.652	118,354
2023-05-09	1.910	1.930	1.880	1.910	1.679	170,690
2023-05-08	1.960	2.000	1.920	1.960	1.722	457,448
2023-05-05	1.970	1.970	1.860	1.960	1.722	510,760
2023-05-04	1.770	1.970	1.740	1.970	1.731	328,865
2023-05-03	1.900	2.100	1.900	2.010	1.766	540,518
2023-05-02	2.010	2.010	2.010	2.010	1.766	10,241
2023-04-28	2.000	2.010	2.000	2.010	1.766	87,620
2023-04-27	1.720	2.000	1.700	2.000	1.758	1,417,862
2023-04-26	2.030	2.030	1.890	1.990	1.749	369,827
2023-04-25	2.050	2.050	1.990	2.030	1.784	252,643
2023-04-24	2.060	2.060	1.990	1.990	1.749	42,103
2023-04-21	1.980	2.060	1.980	2.060	1.810	380,071
2023-04-20	2.000	2.010	1.980	1.980	1.740	68,275
2023-04-19	1.970	1.970	1.970	1.970	1.731	5,689
2023-04-18	2.080	2.080	1.970	1.970	1.731	1,168,200
2023-04-17	2.140	2.140	2.000	2.000	1.758	165,007
2023-04-14	2.100	2.100	2.050	2.060	1.810	50,411
2023-04-13	2.100	2.100	2.000	2.090	1.837	1,799,637
2023-04-12	2.020	2.020	2.010	2.010	1.766	29,586
2023-04-11	2.100	2.100	2.060	2.100	1.846	63,747
2023-04-06	2.180	2.190	2.000	2.100	1.846	738,517
2023-04-04	2.220	2.220	2.220	2.220	1.951	512,068
2023-04-03	2.220	2.220	2.220	2.220	1.951	0
2023-03-31	2.220	2.220	2.220	2.220	1.951	0
2023-03-30	2.230	2.230	2.230	2.230	1.960	0
2023-03-29	2.200	2.200	2.200	2.200	1.933	0
2023-03-28	2.030	2.180	2.030	2.180	1.916	1,090,137
2023-03-27	2.010	2.250	2.010	2.140	1.881	124,036
2023-03-24	2.120	2.120	2.120	2.120	1.863	0
2023-03-23	2.150	2.150	2.090	2.120	1.863	843,206
2023-03-22	2.200	2.200	2.120	2.150	1.889	2,506,862
2023-03-21	2.240	2.240	2.080	2.150	1.889	84,778
2023-03-20	2.200	2.200	2.200	2.200	1.933	0
2023-03-17	2.200	2.200	2.200	2.200	1.933	3,015,517
2023-03-16	2.200	2.200	2.150	2.200	1.933	4,553
2023-03-15	2.220	2.220	2.200	2.200	1.933	226,448
2023-03-14	2.230	2.230	2.220	2.220	1.951	22,758
2023-03-13	2.240	2.240	2.200	2.200	1.933	5,827
2023-03-10	2.200	2.250	2.000	2.240	1.969	334,553
2023-03-09	2.240	2.250	2.160	2.200	1.933	358,448
2023-03-08	2.240	2.240	2.240	2.240	1.969	0
2023-03-07	2.300	2.300	2.200	2.240	1.969	601,968
2023-03-06	2.300	2.300	2.300	2.300	2.021	45,517
2023-03-03	2.210	2.210	2.210	2.210	1.942	0
2023-03-02	2.320	2.330	2.210	2.210	1.942	69,415
2023-03-01	2.330	2.370	2.260	2.300	2.021	275,382
2023-02-28	2.380	2.380	2.380	2.380	2.092	0
2023-02-27	2.400	2.400	2.380	2.380	2.092	227,587
2023-02-24	2.310	2.320	2.310	2.320	2.039	1,140
2023-02-23	2.380	2.380	2.310	2.310	2.030	794,279
2023-02-22	2.500	2.500	2.310	2.340	2.056	1,081,035
2023-02-21	2.310	2.310	2.310	2.310	2.030	732,885

← NewerPage 15 of 21 · 1,232 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.