Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.465	0.530	0.465	0.520	0.520	362,140
2026-07-23	0.475	0.475	0.475	0.475	0.475	20,000
2026-07-22	0.475	0.480	0.465	0.475	0.475	50,000
2026-07-21	0.475	0.475	0.435	0.475	0.475	200
2026-07-20	0.475	0.475	0.475	0.475	0.475	130,001
2026-07-17	0.435	0.475	0.430	0.475	0.475	326,000
2026-07-16	0.450	0.455	0.430	0.430	0.430	251,800
2026-07-15	0.425	0.465	0.410	0.455	0.455	370,000
2026-07-14	0.420	0.425	0.420	0.425	0.425	9,130,000
2026-07-13	0.420	0.420	0.400	0.420	0.420	360,000
2026-07-10	0.390	0.420	0.390	0.420	0.420	180,011
2026-07-09	0.390	0.420	0.390	0.420	0.420	180,011
2026-07-08	0.420	0.430	0.415	0.420	0.420	610,000
2026-07-07	0.420	0.425	0.410	0.420	0.420	540,000
2026-07-06	0.435	0.435	0.415	0.420	0.420	130,001
2026-07-03	0.420	0.445	0.420	0.435	0.435	2,700,000
2026-07-02	0.420	0.445	0.420	0.445	0.445	2,700,000
2026-06-30	0.435	0.455	0.425	0.445	0.445	4,590,200
2026-06-29	0.465	0.465	0.425	0.425	0.425	270,749
2026-06-26	0.460	0.465	0.440	0.460	0.460	4,350,802
2026-06-25	0.435	0.465	0.415	0.465	0.465	4,380,015
2026-06-24	0.410	0.470	0.410	0.470	0.470	3,408,350
2026-06-23	0.410	0.430	0.405	0.430	0.430	177,051
2026-06-22	0.440	0.460	0.430	0.440	0.440	470,000
2026-06-18	0.470	0.470	0.440	0.470	0.470	2
2026-06-17	0.470	0.470	0.450	0.470	0.470	21
2026-06-16	0.455	0.470	0.455	0.470	0.470	45,000
2026-06-15	0.450	0.450	0.450	0.450	0.450	60,000
2026-06-12	0.450	0.480	0.435	0.480	0.480	4,560,000
2026-06-11	0.480	0.480	0.480	0.480	0.480	1,200,000
2026-06-10	0.480	0.480	0.480	0.480	0.480	6,450,000
2026-06-09	0.485	0.485	0.465	0.485	0.485	109
2026-06-08	0.485	0.485	0.485	0.485	0.485	0
2026-06-05	0.475	0.495	0.475	0.485	0.485	2,440,000
2026-06-04	0.475	0.490	0.460	0.475	0.475	50
2026-06-03	0.480	0.480	0.475	0.475	0.475	570,000
2026-06-02	0.465	0.480	0.465	0.470	0.470	1,462,200
2026-06-01	0.485	0.485	0.485	0.485	0.485	40,000
2026-05-29	0.475	0.480	0.455	0.475	0.475	1,560,380
2026-05-28	0.470	0.475	0.470	0.475	0.475	770,003
2026-05-27	0.470	0.500	0.470	0.500	0.500	5,510,060
2026-05-26	0.455	0.480	0.455	0.470	0.470	6,150,000
2026-05-22	0.420	0.445	0.405	0.445	0.445	520,000
2026-05-21	0.430	0.430	0.430	0.430	0.430	40,000
2026-05-20	0.440	0.445	0.425	0.430	0.430	930,015
2026-05-19	0.450	0.450	0.450	0.450	0.450	0
2026-05-18	0.455	0.455	0.450	0.450	0.450	32,001
2026-05-15	0.475	0.475	0.465	0.465	0.465	20,002
2026-05-14	0.460	0.495	0.460	0.465	0.465	120,002
2026-05-13	0.440	0.460	0.440	0.460	0.460	242,056
2026-05-12	0.425	0.450	0.420	0.425	0.425	1,140,000
2026-05-11	0.440	0.440	0.430	0.435	0.435	1,880,000
2026-05-08	0.480	0.490	0.440	0.445	0.445	1,270,000
2026-05-07	0.490	0.490	0.475	0.490	0.490	250,005
2026-05-06	0.490	0.510	0.485	0.510	0.510	490,004
2026-05-05	0.475	0.500	0.475	0.500	0.500	610,002
2026-05-04	0.490	0.495	0.470	0.480	0.480	600,000
2026-04-30	0.475	0.500	0.475	0.495	0.495	200,003
2026-04-29	0.475	0.490	0.450	0.490	0.490	22,200,000
2026-04-28	0.485	0.490	0.480	0.490	0.490	110,007

← NewerPage 2 of 21 · 1,231 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.