Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.310	0.310	0.310	0.310	0.272	0
2025-05-06	0.310	0.310	0.310	0.310	0.272	9,104
2025-05-02	0.310	0.310	0.310	0.310	0.272	0
2025-04-30	0.300	0.300	0.300	0.300	0.264	0
2025-04-29	0.290	0.300	0.290	0.300	0.264	22,764
2025-04-28	0.300	0.300	0.300	0.300	0.264	165,003
2025-04-25	0.300	0.300	0.300	0.300	0.264	0
2025-04-24	0.300	0.300	0.300	0.300	0.264	1,148
2025-04-23	0.310	0.320	0.300	0.300	0.264	402,830
2025-04-22	0.310	0.310	0.310	0.310	0.272	226,431
2025-04-17	0.320	0.320	0.320	0.320	0.281	0
2025-04-16	0.310	0.310	0.310	0.310	0.272	0
2025-04-15	0.310	0.310	0.310	0.310	0.272	0
2025-04-14	0.310	0.310	0.310	0.310	0.272	1,139
2025-04-11	0.340	0.340	0.340	0.340	0.299	0
2025-04-10	0.290	0.340	0.290	0.340	0.299	1,335,932
2025-04-09	0.310	0.320	0.300	0.300	0.264	650,926
2025-04-08	0.320	0.320	0.320	0.320	0.281	0
2025-04-07	0.310	0.320	0.310	0.320	0.281	20,482
2025-04-03	0.320	0.330	0.320	0.330	0.290	120,622
2025-04-02	0.320	0.340	0.320	0.340	0.299	2,277
2025-04-01	0.330	0.330	0.330	0.330	0.290	0
2025-03-31	0.310	0.340	0.310	0.330	0.290	195,727
2025-03-28	0.310	0.310	0.310	0.310	0.272	54,626
2025-03-27	0.310	0.330	0.310	0.330	0.290	320,897
2025-03-26	0.310	0.320	0.310	0.320	0.281	166,144
2025-03-25	0.320	0.320	0.320	0.320	0.281	0
2025-03-24	0.340	0.340	0.320	0.320	0.281	100,138
2025-03-21	0.320	0.320	0.320	0.320	0.281	100,148
2025-03-20	0.320	0.320	0.320	0.320	0.281	23,904
2025-03-19	0.330	0.330	0.320	0.320	0.281	48,935
2025-03-18	0.340	0.340	0.340	0.340	0.299	0
2025-03-17	0.340	0.340	0.340	0.340	0.299	0
2025-03-14	0.330	0.340	0.330	0.340	0.299	103,553
2025-03-13	0.340	0.340	0.340	0.340	0.299	13,658
2025-03-12	0.320	0.320	0.320	0.320	0.281	0
2025-03-11	0.320	0.320	0.320	0.320	0.281	35,275
2025-03-10	0.340	0.340	0.340	0.340	0.299	0
2025-03-07	0.340	0.340	0.320	0.340	0.299	680,482
2025-03-06	0.340	0.340	0.340	0.340	0.299	100,142
2025-03-05	0.320	0.340	0.320	0.340	0.299	60,314
2025-03-04	0.340	0.340	0.320	0.340	0.299	258,311
2025-03-03	0.340	0.340	0.340	0.340	0.299	0
2025-02-28	0.340	0.340	0.340	0.340	0.299	122,896
2025-02-27	0.320	0.340	0.310	0.340	0.299	573,859
2025-02-26	0.320	0.320	0.320	0.320	0.281	26,172
2025-02-25	0.320	0.320	0.320	0.320	0.281	21,620
2025-02-24	0.330	0.330	0.330	0.330	0.290	0
2025-02-21	0.330	0.340	0.330	0.330	0.290	145,658
2025-02-20	0.350	0.350	0.350	0.350	0.308	2,277
2025-02-19	0.350	0.350	0.350	0.350	0.308	0
2025-02-18	0.350	0.350	0.350	0.350	0.308	15,935
2025-02-17	0.350	0.350	0.350	0.350	0.308	20,538
2025-02-14	0.360	0.360	0.340	0.350	0.308	7,969
2025-02-13	0.350	0.350	0.350	0.350	0.308	18,368
2025-02-12	0.360	0.360	0.360	0.360	0.316	0
2025-02-11	0.340	0.390	0.330	0.370	0.325	66,010
2025-02-10	0.390	0.390	0.390	0.390	0.343	0
2025-02-07	0.390	0.390	0.390	0.390	0.343	0
2025-02-06	0.390	0.390	0.390	0.390	0.343	43,241

← NewerPage 7 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.