Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.250	0.250	0.250	0.250	0.250	5,151
2025-07-30	0.233	0.250	0.233	0.250	0.250	4,644,451
2025-07-29	0.247	0.247	0.238	0.240	0.240	358,026
2025-07-28	0.247	0.247	0.247	0.247	0.247	20,025
2025-07-25	0.255	0.255	0.247	0.248	0.248	1,712,002
2025-07-24	0.255	0.255	0.255	0.255	0.255	2,700,201
2025-07-23	0.250	0.260	0.248	0.255	0.255	360,000
2025-07-22	0.226	0.238	0.226	0.233	0.233	5,780,000
2025-07-21	0.243	0.243	0.210	0.237	0.237	20,064,080
2025-07-18	0.290	0.290	0.245	0.246	0.246	4,772,005
2025-07-17	0.310	0.310	0.310	0.310	0.310	1,010,001
2025-07-16	0.310	0.310	0.310	0.310	0.310	1,010,001
2025-07-15	0.310	0.310	0.310	0.310	0.310	2,220,002
2025-07-14	0.310	0.320	0.310	0.320	0.320	60,001
2025-07-11	0.305	0.310	0.305	0.310	0.310	240,150
2025-07-10	0.310	0.310	0.310	0.310	0.310	30,040
2025-07-09	0.310	0.310	0.310	0.310	0.310	60,080
2025-07-08	0.300	0.310	0.300	0.310	0.310	80,509
2025-07-07	0.310	0.320	0.300	0.310	0.310	160,210
2025-07-04	0.300	0.300	0.300	0.300	0.300	10,102
2025-07-03	0.270	0.290	0.270	0.290	0.290	261,109
2025-07-02	0.290	0.310	0.275	0.275	0.275	2,471,530
2025-06-30	0.290	0.290	0.290	0.290	0.290	105,003
2025-06-27	0.295	0.295	0.295	0.295	0.295	48,038
2025-06-26	0.275	0.320	0.275	0.295	0.295	405,002
2025-06-25	0.265	0.275	0.265	0.275	0.275	501,027
2025-06-24	0.260	0.260	0.260	0.260	0.260	7,006
2025-06-23	0.270	0.280	0.260	0.260	0.260	204,000
2025-06-20	0.265	0.275	0.265	0.275	0.275	3,001
2025-06-19	0.260	0.280	0.260	0.260	0.260	222,005
2025-06-18	0.260	0.285	0.260	0.265	0.265	755,005
2025-06-17	0.265	0.285	0.265	0.265	0.265	897,301
2025-06-16	0.315	0.315	0.245	0.285	0.285	1,681,007
2025-06-13	0.420	0.420	0.315	0.330	0.290	543,937
2025-06-12	0.390	0.390	0.340	0.350	0.308	429,059
2025-06-11	0.400	0.450	0.350	0.350	0.308	765,322
2025-06-10	0.340	0.570	0.340	0.400	0.352	6,785,164
2025-06-09	0.310	0.310	0.310	0.310	0.272	0
2025-06-06	0.290	0.300	0.290	0.300	0.264	62,586
2025-06-05	0.300	0.300	0.290	0.290	0.255	6,828
2025-06-04	0.320	0.320	0.320	0.320	0.281	0
2025-06-03	0.300	0.320	0.300	0.320	0.281	157,034
2025-06-02	0.300	0.300	0.290	0.300	0.264	118,344
2025-05-30	0.300	0.320	0.300	0.300	0.264	38,708
2025-05-29	0.300	0.300	0.300	0.300	0.264	22,758
2025-05-28	0.300	0.320	0.290	0.300	0.264	102,418
2025-05-27	0.310	0.310	0.300	0.300	0.264	48,938
2025-05-26	0.300	0.300	0.300	0.300	0.264	0
2025-05-23	0.300	0.300	0.300	0.300	0.264	0
2025-05-22	0.300	0.300	0.300	0.300	0.264	0
2025-05-21	0.300	0.300	0.300	0.300	0.264	19,353
2025-05-20	0.300	0.300	0.300	0.300	0.264	0
2025-05-19	0.300	0.300	0.300	0.300	0.264	0
2025-05-16	0.300	0.300	0.300	0.300	0.264	0
2025-05-15	0.300	0.300	0.300	0.300	0.264	0
2025-05-14	0.300	0.300	0.300	0.300	0.264	0
2025-05-13	0.320	0.320	0.300	0.300	0.264	4,551
2025-05-12	0.300	0.300	0.300	0.300	0.264	59,182
2025-05-09	0.290	0.290	0.290	0.290	0.255	2,275
2025-05-08	0.300	0.300	0.300	0.300	0.264	4,555

← NewerPage 6 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.