Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.350	2.380	2.310	2.310	2.030	182,196
2023-02-17	2.350	2.350	2.350	2.350	2.065	736,242
2023-02-16	2.350	2.350	2.350	2.350	2.065	0
2023-02-15	2.350	2.370	2.350	2.350	2.065	334,558
2023-02-14	2.350	2.370	2.350	2.370	2.083	710,240
2023-02-13	2.350	2.350	2.350	2.350	2.065	0
2023-02-10	2.500	2.500	2.370	2.370	2.083	1,477,042
2023-02-09	2.390	2.390	2.370	2.370	2.083	730,557
2023-02-08	2.390	2.390	2.390	2.390	2.100	6,830
2023-02-07	2.390	2.390	2.390	2.390	2.100	639,531
2023-02-06	2.360	2.360	2.360	2.360	2.074	0
2023-02-03	2.360	2.360	2.360	2.360	2.074	0
2023-02-02	2.360	2.360	2.360	2.360	2.074	639,517
2023-02-01	2.400	2.400	2.400	2.400	2.109	0
2023-01-31	2.400	2.400	2.400	2.400	2.109	0
2023-01-30	2.350	2.430	2.330	2.430	2.136	679,632
2023-01-27	2.330	2.330	2.330	2.330	2.048	0
2023-01-26	2.300	2.330	2.300	2.330	2.048	518,896
2023-01-20	2.350	2.360	2.340	2.360	2.074	17,068
2023-01-19	2.310	2.450	2.310	2.450	2.153	497,275
2023-01-18	2.350	2.490	2.260	2.270	1.995	374,380
2023-01-17	2.400	2.400	2.330	2.400	2.109	3,024,620
2023-01-16	2.450	2.550	2.400	2.420	2.127	755,586
2023-01-13	2.350	2.450	2.250	2.450	2.153	1,372,344
2023-01-12	2.410	2.410	2.140	2.300	2.021	436,966
2023-01-11	2.500	2.500	2.250	2.400	2.109	4,589,299
2023-01-10	2.650	2.650	2.490	2.500	2.197	2,032,344
2023-01-09	2.490	2.700	2.490	2.650	2.329	235,551
2023-01-06	2.420	2.450	2.370	2.400	2.109	2,616,105
2023-01-05	2.490	2.500	2.400	2.430	2.136	136,552
2023-01-04	2.500	2.500	2.400	2.480	2.179	6,827
2023-01-03	2.550	2.550	2.550	2.550	2.241	595,137
2022-12-30	2.500	2.500	2.500	2.500	2.197	0
2022-12-29	2.500	2.650	2.500	2.500	2.197	681,621
2022-12-28	2.600	2.600	2.390	2.450	2.153	1,221,000
2022-12-23	2.600	2.600	2.600	2.600	2.285	0
2022-12-22	2.600	2.650	2.600	2.600	2.285	582,848
2022-12-21	2.600	2.600	2.600	2.600	2.285	0
2022-12-20	2.500	2.550	2.490	2.550	2.241	56,896
2022-12-19	2.600	2.600	2.490	2.600	2.285	66,000
2022-12-16	2.600	2.700	2.600	2.650	2.329	1,201,655
2022-12-15	2.900	2.900	2.600	2.700	2.373	2,721,931
2022-12-14	2.900	2.950	2.850	2.850	2.505	462,000
2022-12-13	2.950	3.000	2.900	2.900	2.549	3,016,655
2022-12-12	3.000	3.050	2.950	2.950	2.592	619,148
2022-12-09	3.200	3.200	3.000	3.000	2.636	2,760,620
2022-12-08	3.000	3.150	3.000	3.150	2.768	3,856,457
2022-12-07	2.800	3.000	2.750	3.000	2.636	1,714,372
2022-12-06	2.800	2.800	2.800	2.800	2.461	0
2022-12-05	3.000	3.100	2.800	2.800	2.461	1,807,377
2022-12-02	2.950	2.950	2.850	2.850	2.505	117,206
2022-12-01	3.050	3.050	3.000	3.000	2.636	918,958
2022-11-30	3.050	3.050	3.050	3.050	2.680	89,906
2022-11-29	3.100	3.100	2.700	3.000	2.636	1,124,310
2022-11-28	2.950	3.300	2.950	3.200	2.812	413,923
2022-11-25	3.300	3.300	3.050	3.150	2.768	738,520
2022-11-24	3.250	3.250	3.150	3.150	2.768	247,960
2022-11-23	3.050	3.350	3.050	3.250	2.856	463,137
2022-11-22	3.400	3.500	3.400	3.450	3.032	453,351
2022-11-21	3.400	3.400	3.400	3.400	2.988	1,466,795

← NewerPage 16 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.