Global Strategic Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 3.650 | 3.650 | 3.450 | 3.450 | 3.032 | 1,378,034 |
| 2022-11-17 | 3.550 | 3.800 | 3.500 | 3.650 | 3.208 | 522,325 |
| 2022-11-16 | 3.600 | 3.650 | 3.600 | 3.600 | 3.164 | 102,418 |
| 2022-11-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.208 | 805,657 |
| 2022-11-14 | 3.700 | 3.700 | 3.650 | 3.700 | 3.252 | 960,444 |
| 2022-11-11 | 3.900 | 3.900 | 3.700 | 3.700 | 3.252 | 696,783 |
| 2022-11-10 | 3.700 | 3.750 | 3.600 | 3.600 | 3.164 | 1,668,206 |
| 2022-11-09 | 3.850 | 3.850 | 3.700 | 3.700 | 3.252 | 11,379 |
| 2022-11-08 | 3.650 | 3.700 | 3.650 | 3.650 | 3.208 | 689,586 |
| 2022-11-07 | 3.700 | 3.700 | 3.500 | 3.500 | 3.076 | 134,275 |
| 2022-11-04 | 3.650 | 3.700 | 3.600 | 3.700 | 3.252 | 42,103 |
| 2022-11-03 | 4.000 | 4.100 | 3.650 | 3.700 | 3.252 | 1,323,163 |
| 2022-11-02 | 4.050 | 4.050 | 3.900 | 3.950 | 3.471 | 300,982 |
| 2022-11-01 | 3.800 | 3.850 | 3.800 | 3.850 | 3.383 | 1,145,896 |
| 2022-10-31 | 3.800 | 3.950 | 3.750 | 3.750 | 3.296 | 4,645,603 |
| 2022-10-28 | 4.050 | 4.050 | 3.750 | 3.900 | 3.427 | 232,137 |
| 2022-10-27 | 4.250 | 4.250 | 4.050 | 4.050 | 3.559 | 1,722,827 |
| 2022-10-26 | 4.450 | 4.450 | 4.100 | 4.150 | 3.647 | 962,769 |
| 2022-10-25 | 4.300 | 4.450 | 4.150 | 4.300 | 3.779 | 2,846,603 |
| 2022-10-24 | 4.350 | 4.450 | 4.200 | 4.300 | 3.779 | 1,478,175 |
| 2022-10-21 | 4.100 | 4.500 | 4.100 | 4.450 | 3.911 | 756,788 |
| 2022-10-20 | 4.150 | 4.250 | 4.150 | 4.200 | 3.691 | 1,440,625 |
| 2022-10-19 | 4.300 | 4.400 | 4.150 | 4.150 | 3.647 | 278,793 |
| 2022-10-18 | 4.650 | 4.650 | 4.150 | 4.200 | 3.691 | 703,241 |
| 2022-10-17 | 4.450 | 4.550 | 4.300 | 4.300 | 3.779 | 308,382 |
| 2022-10-14 | 4.150 | 4.450 | 4.050 | 4.300 | 3.779 | 1,657,968 |
| 2022-10-13 | 4.200 | 4.200 | 4.050 | 4.100 | 3.603 | 1,050,606 |
| 2022-10-12 | 4.300 | 4.300 | 4.000 | 4.050 | 3.559 | 1,125,704 |
| 2022-10-11 | 4.200 | 4.300 | 4.200 | 4.300 | 3.779 | 59,513 |
| 2022-10-10 | 4.100 | 4.200 | 4.000 | 4.200 | 3.691 | 2,141,586 |
| 2022-10-07 | 4.000 | 4.150 | 3.950 | 4.100 | 3.603 | 2,417,648 |
| 2022-10-06 | 3.850 | 4.000 | 3.800 | 4.000 | 3.515 | 85,345 |
| 2022-10-05 | 4.150 | 4.150 | 3.950 | 3.950 | 3.471 | 308,379 |
| 2022-10-03 | 4.000 | 4.450 | 3.700 | 4.250 | 3.735 | 2,105,912 |
| 2022-09-30 | 3.350 | 5.000 | 3.350 | 4.700 | 4.130 | 5,444,435 |
| 2022-09-29 | 3.450 | 3.500 | 3.300 | 3.300 | 2.900 | 1,260,827 |
| 2022-09-28 | 3.450 | 3.450 | 3.400 | 3.400 | 2.988 | 363,009 |
| 2022-09-27 | 3.750 | 3.750 | 3.550 | 3.600 | 3.164 | 443,794 |
| 2022-09-26 | 3.500 | 3.650 | 3.450 | 3.650 | 3.208 | 277,657 |
| 2022-09-23 | 3.250 | 3.600 | 3.200 | 3.600 | 3.164 | 391,471 |
| 2022-09-22 | 3.450 | 3.500 | 3.250 | 3.250 | 2.856 | 480,822 |
| 2022-09-21 | 3.450 | 3.450 | 3.300 | 3.350 | 2.944 | 2,886,000 |
| 2022-09-20 | 3.500 | 3.650 | 3.250 | 3.450 | 3.032 | 3,947,539 |
| 2022-09-19 | 3.200 | 3.600 | 3.200 | 3.600 | 3.164 | 2,601,367 |
| 2022-09-16 | 3.200 | 3.250 | 3.200 | 3.250 | 2.856 | 4,429,965 |
| 2022-09-15 | 3.200 | 3.400 | 3.200 | 3.300 | 2.900 | 1,108,542 |
| 2022-09-14 | 3.400 | 3.400 | 3.200 | 3.200 | 2.812 | 406,242 |
| 2022-09-13 | 3.150 | 3.150 | 3.100 | 3.100 | 2.724 | 231,000 |
| 2022-09-09 | 3.250 | 3.250 | 3.050 | 3.200 | 2.812 | 45,517 |
| 2022-09-08 | 3.100 | 3.250 | 3.100 | 3.250 | 2.856 | 449,767 |
| 2022-09-07 | 3.200 | 3.300 | 3.150 | 3.300 | 2.900 | 183,782 |
| 2022-09-06 | 3.500 | 3.500 | 3.200 | 3.250 | 2.856 | 477,935 |
| 2022-09-05 | 3.550 | 3.550 | 3.250 | 3.250 | 2.856 | 38,689 |
| 2022-09-02 | 3.350 | 3.350 | 3.300 | 3.300 | 2.900 | 1,231,241 |
| 2022-09-01 | 3.600 | 3.600 | 3.200 | 3.300 | 2.900 | 87,222 |
| 2022-08-31 | 3.450 | 3.500 | 3.350 | 3.350 | 2.944 | 233,275 |
| 2022-08-30 | 3.450 | 3.650 | 3.350 | 3.450 | 3.032 | 325,448 |
| 2022-08-29 | 3.550 | 3.650 | 3.500 | 3.650 | 3.208 | 595,137 |
| 2022-08-26 | 3.450 | 3.550 | 3.400 | 3.550 | 3.120 | 966,103 |
| 2022-08-25 | 3.250 | 3.500 | 3.100 | 3.500 | 3.076 | 448,344 |
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.