Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.950	3.050	2.800	3.000	2.636	1,207,405
2022-02-25	2.950	3.000	2.900	2.900	2.549	918,355
2022-02-24	2.850	3.000	2.850	3.000	2.636	1,202,793
2022-02-23	2.950	2.950	2.900	2.900	2.549	1,202,793
2022-02-22	3.000	3.000	2.950	2.950	2.592	582,620
2022-02-21	2.900	2.900	2.850	2.900	2.549	390,310
2022-02-18	3.000	3.000	2.950	2.950	2.592	738,517
2022-02-17	2.950	3.000	2.950	2.950	2.592	520,092
2022-02-16	2.950	2.950	2.950	2.950	2.592	0
2022-02-15	3.000	3.000	2.850	2.850	2.505	1,093,551
2022-02-14	2.900	3.000	2.900	3.000	2.636	458,928
2022-02-11	2.850	2.900	2.800	2.850	2.505	812,482
2022-02-10	2.850	2.850	2.850	2.850	2.505	106,974
2022-02-09	2.800	2.900	2.800	2.850	2.505	803,379
2022-02-08	2.850	2.850	2.800	2.800	2.461	191,172
2022-02-07	2.950	2.950	2.850	2.850	2.505	960,413
2022-02-04	2.950	2.950	2.750	2.900	2.549	299,275
2022-01-31	3.000	3.000	3.000	3.000	2.636	0
2022-01-28	2.900	2.900	2.700	2.850	2.505	1,075,344
2022-01-27	2.900	3.000	2.440	2.950	2.592	4,814,768
2022-01-26	2.500	2.500	2.430	2.430	2.136	1,374,620
2022-01-25	2.700	2.950	2.500	2.550	2.241	147,935
2022-01-24	2.320	2.500	2.320	2.500	2.197	5,162,793
2022-01-21	2.420	2.420	2.350	2.400	2.109	394,862
2022-01-20	2.430	2.490	2.400	2.400	2.109	764,120
2022-01-19	2.480	2.500	2.410	2.500	2.197	4,681,448
2022-01-18	2.500	2.500	2.340	2.480	2.179	1,746,727
2022-01-17	2.500	2.550	2.420	2.500	2.197	217,344
2022-01-14	2.550	2.600	2.400	2.550	2.241	1,482,724
2022-01-13	2.550	2.850	2.500	2.500	2.197	1,001,380
2022-01-12	2.550	3.150	2.500	2.550	2.241	1,265,381
2022-01-11	2.500	2.800	2.490	2.500	2.197	363,000
2022-01-10	2.450	2.550	2.350	2.450	2.153	1,859,456
2022-01-07	2.500	2.500	2.400	2.420	2.127	1,282,448
2022-01-06	2.600	2.600	2.400	2.430	2.136	1,272,776
2022-01-05	2.800	2.850	2.550	2.550	2.241	1,400,569
2022-01-04	2.500	2.800	2.500	2.800	2.461	142,245
2022-01-03	2.750	2.850	2.750	2.750	2.417	1,084,789
2021-12-31	2.750	2.800	2.550	2.650	2.329	335,689
2021-12-30	2.480	2.800	2.480	2.750	2.417	1,260,832
2021-12-29	2.400	2.700	2.380	2.480	2.179	2,609,275
2021-12-28	2.800	3.000	2.330	2.370	2.083	2,782,245
2021-12-24	3.000	3.100	2.600	2.600	2.285	297,113
2021-12-23	2.370	3.000	2.370	3.000	2.636	2,210,455
2021-12-22	2.250	2.370	2.250	2.370	2.083	762,440
2021-12-21	2.330	2.380	2.330	2.380	2.092	1,038,931
2021-12-20	2.310	2.400	2.220	2.320	2.039	1,300,664
2021-12-17	2.280	2.310	2.240	2.310	2.030	252,620
2021-12-16	2.300	2.300	2.280	2.300	2.021	990,000
2021-12-15	2.390	2.390	2.240	2.270	1.995	104,694
2021-12-14	2.400	2.400	2.340	2.400	2.109	2,034,620
2021-12-13	2.450	2.450	2.180	2.400	2.109	2,069,898
2021-12-10	2.260	2.450	2.260	2.450	2.153	2,067,677
2021-12-09	2.470	2.470	2.470	2.470	2.171	0
2021-12-08	2.480	2.480	2.250	2.470	2.171	649,872
2021-12-07	2.430	2.460	2.430	2.440	2.144	78,517
2021-12-06	2.500	2.500	2.350	2.500	2.197	425,586
2021-12-03	2.500	2.650	2.200	2.650	2.329	532,551
2021-12-02	2.750	2.750	2.750	2.750	2.417	179,793
2021-12-01	2.750	2.850	2.700	2.800	2.461	733,966

← NewerPage 20 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.