Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.300	3.300	3.200	3.200	2.812	385,780
2022-08-23	3.250	3.350	3.250	3.300	2.900	159,310
2022-08-22	3.500	3.500	3.200	3.200	2.812	2,112,000
2022-08-19	3.000	3.500	2.950	3.500	3.076	4,029,418
2022-08-18	3.000	3.000	2.900	3.000	2.636	15,931
2022-08-17	3.200	3.200	3.000	3.000	2.636	243,543
2022-08-16	2.900	3.300	2.900	3.000	2.636	2,131,344
2022-08-15	2.850	2.900	2.800	2.800	2.461	1,921,966
2022-08-12	2.700	2.750	2.650	2.700	2.373	632,689
2022-08-11	2.700	2.800	2.550	2.700	2.373	778,526
2022-08-10	2.900	2.900	2.700	2.750	2.417	608,793
2022-08-09	2.900	2.900	2.900	2.900	2.549	491,586
2022-08-08	2.900	3.000	2.850	2.900	2.549	2,034,627
2022-08-05	2.950	3.050	2.900	3.000	2.636	183,796
2022-08-04	3.100	3.400	3.000	3.100	2.724	921,724
2022-08-03	3.150	3.400	3.000	3.100	2.724	1,442,896
2022-08-02	3.300	3.400	3.050	3.400	2.988	582,871
2022-08-01	3.350	3.400	2.750	3.400	2.988	745,358
2022-07-29	3.300	3.400	3.050	3.350	2.944	2,071,152
2022-07-28	3.350	3.350	3.100	3.350	2.944	1,117,266
2022-07-27	3.250	3.350	3.150	3.250	2.856	1,505,482
2022-07-26	3.250	3.350	3.050	3.100	2.724	997,965
2022-07-25	3.300	3.500	3.150	3.150	2.768	1,543,058
2022-07-22	3.000	3.300	2.850	3.300	2.900	2,954,194
2022-07-21	3.000	3.500	2.850	2.850	2.505	2,501,084
2022-07-20	2.410	2.900	2.410	2.900	2.549	2,422,714
2022-07-19	2.400	2.430	2.400	2.400	2.109	1,615,907
2022-07-18	2.390	2.430	2.340	2.430	2.136	834,298
2022-07-15	2.390	2.390	2.390	2.390	2.100	1,185,731
2022-07-14	2.390	2.390	2.360	2.390	2.100	2,003,253
2022-07-13	2.400	2.440	2.400	2.400	2.109	2,947,241
2022-07-12	2.340	2.340	2.290	2.320	2.039	1,873,037
2022-07-11	2.390	2.390	2.340	2.340	2.056	360,724
2022-07-08	2.440	2.440	2.390	2.390	2.100	2,696,898
2022-07-07	2.500	2.500	2.440	2.450	2.153	1,058,277
2022-07-06	2.480	2.480	2.440	2.450	2.153	1,762,655
2022-07-05	2.460	2.460	2.420	2.430	2.136	673,655
2022-07-04	2.490	2.500	2.460	2.460	2.162	627,000
2022-06-30	2.500	2.500	2.460	2.480	2.179	581,484
2022-06-29	2.550	2.650	2.460	2.500	2.197	3,904,275
2022-06-28	2.500	2.500	2.460	2.460	2.162	1,324,551
2022-06-27	2.490	2.550	2.480	2.550	2.241	1,122,004
2022-06-24	2.420	2.450	2.420	2.450	2.153	310,655
2022-06-23	2.490	2.500	2.410	2.420	2.127	1,128,827
2022-06-22	2.490	2.490	2.490	2.490	2.188	0
2022-06-21	2.480	2.500	2.450	2.490	2.188	1,343,903
2022-06-20	2.490	2.490	2.440	2.470	2.171	373,243
2022-06-17	2.500	2.500	2.410	2.490	2.188	436,965
2022-06-16	2.550	2.650	2.550	2.600	2.285	702,103
2022-06-15	2.460	2.650	2.450	2.650	2.329	1,486,426
2022-06-14	2.400	2.400	2.400	2.400	2.109	77,379
2022-06-13	2.500	2.500	2.370	2.440	2.144	703,242
2022-06-10	2.500	2.500	2.500	2.500	2.197	0
2022-06-09	2.550	2.600	2.400	2.500	2.197	811,344
2022-06-08	2.500	2.550	2.500	2.500	2.197	80,225
2022-06-07	2.600	2.600	2.500	2.550	2.241	1,275,620
2022-06-06	2.600	2.600	2.600	2.600	2.285	0
2022-06-02	2.600	2.650	2.550	2.650	2.329	2,942,689
2022-06-01	2.550	2.600	2.550	2.550	2.241	290,950
2022-05-31	2.550	2.600	2.450	2.550	2.241	3,306,827

← NewerPage 18 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.