Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.650	2.650	2.470	2.500	2.197	838,655
2022-05-27	2.650	2.650	2.470	2.600	2.285	1,794,972
2022-05-26	2.750	2.750	2.600	2.650	2.329	955,862
2022-05-25	2.750	2.750	2.550	2.600	2.285	1,896,931
2022-05-24	2.700	2.700	2.700	2.700	2.373	0
2022-05-23	2.650	2.700	2.600	2.700	2.373	2,452,246
2022-05-20	2.700	2.700	2.600	2.650	2.329	2,082,414
2022-05-19	2.750	2.750	2.650	2.650	2.329	1,927,655
2022-05-18	2.800	2.800	2.750	2.750	2.417	1,279,034
2022-05-17	2.750	2.850	2.750	2.750	2.417	2,162,069
2022-05-16	2.750	2.750	2.750	2.750	2.417	0
2022-05-13	2.750	2.750	2.700	2.750	2.417	463,137
2022-05-12	2.950	2.950	2.650	2.700	2.373	1,297,810
2022-05-11	2.700	3.000	2.700	3.000	2.636	718,034
2022-05-10	2.600	2.700	2.600	2.700	2.373	778,344
2022-05-06	2.650	2.650	2.650	2.650	2.329	211,723
2022-05-05	2.750	2.750	2.600	2.700	2.373	895,642
2022-05-04	2.700	2.700	2.700	2.700	2.373	250,391
2022-05-03	2.700	2.800	2.600	2.650	2.329	4,014,786
2022-04-29	2.750	2.750	2.700	2.750	2.417	3,262,448
2022-04-28	2.800	2.800	2.750	2.800	2.461	1,820,692
2022-04-27	2.650	2.800	2.650	2.700	2.373	147,191
2022-04-26	3.000	3.000	2.500	2.650	2.329	1,283,586
2022-04-25	3.150	3.150	2.900	2.950	2.592	454,034
2022-04-22	2.850	3.150	2.850	3.150	2.768	413,276
2022-04-21	2.850	2.850	2.800	2.850	2.505	1,581,739
2022-04-20	2.850	2.900	2.800	2.850	2.505	2,616,151
2022-04-19	2.950	2.950	2.850	2.850	2.505	569,193
2022-04-14	2.850	3.000	2.800	2.950	2.592	863,006
2022-04-13	2.850	2.900	2.800	2.800	2.461	409,658
2022-04-12	3.300	3.300	2.850	2.850	2.505	728,275
2022-04-11	3.200	3.200	3.150	3.150	2.768	459,724
2022-04-08	3.150	3.150	3.100	3.100	2.724	1,937,966
2022-04-07	3.300	3.450	3.150	3.150	2.768	1,164,103
2022-04-06	3.000	3.500	3.000	3.200	2.812	2,677,836
2022-04-04	3.000	3.050	2.900	3.000	2.636	3,488,900
2022-04-01	2.850	3.000	2.800	3.000	2.636	6,011,693
2022-03-31	2.950	2.950	2.850	2.850	2.505	455,176
2022-03-30	2.950	2.950	2.900	2.900	2.549	373,242
2022-03-29	2.900	2.900	2.900	2.900	2.549	0
2022-03-28	3.000	3.050	2.900	2.900	2.549	489,310
2022-03-25	2.800	3.000	2.800	3.000	2.636	888,724
2022-03-24	2.750	3.150	2.750	3.100	2.724	723,724
2022-03-23	2.750	2.800	2.700	2.800	2.461	1,019,586
2022-03-22	2.800	2.850	2.650	2.750	2.417	739,658
2022-03-21	2.800	2.850	2.800	2.800	2.461	1,050,313
2022-03-18	2.800	2.800	2.800	2.800	2.461	358,451
2022-03-17	2.750	2.800	2.750	2.800	2.461	550,758
2022-03-16	2.850	2.950	2.750	2.750	2.417	400,553
2022-03-15	2.900	3.050	2.700	2.800	2.461	967,241
2022-03-14	2.750	2.750	2.650	2.650	2.329	411,078
2022-03-11	2.950	2.950	2.750	2.750	2.417	597,418
2022-03-10	2.950	3.000	2.950	2.950	2.592	573,517
2022-03-09	2.800	2.900	2.800	2.900	2.549	529,140
2022-03-08	2.900	3.000	2.900	2.900	2.549	283,686
2022-03-07	2.950	2.950	2.950	2.950	2.592	567,827
2022-03-04	2.700	2.950	2.700	2.950	2.592	862,779
2022-03-03	3.000	3.000	2.850	2.900	2.549	694,137
2022-03-02	3.000	3.000	3.000	3.000	2.636	175,241
2022-03-01	3.000	3.050	3.000	3.050	2.680	1,075,344

← NewerPage 19 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.