Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.320	0.400	0.310	0.400	0.352	485,896
2025-02-04	0.350	0.350	0.320	0.320	0.281	29,594
2025-02-03	0.310	0.350	0.310	0.350	0.308	10,243
2025-01-28	0.340	0.340	0.340	0.340	0.299	0
2025-01-27	0.330	0.350	0.300	0.340	0.299	671,379
2025-01-24	0.350	0.360	0.320	0.340	0.299	43,241
2025-01-23	0.370	0.380	0.350	0.370	0.325	130,863
2025-01-22	0.360	0.380	0.340	0.340	0.299	37,551
2025-01-21	0.350	0.360	0.340	0.360	0.316	1,066,245
2025-01-20	0.340	0.360	0.340	0.360	0.316	143,381
2025-01-17	0.340	0.340	0.300	0.330	0.290	269,689
2025-01-16	0.340	0.340	0.340	0.340	0.299	0
2025-01-15	0.340	0.340	0.330	0.340	0.299	324,994
2025-01-14	0.360	0.360	0.340	0.340	0.299	37,551
2025-01-13	0.350	0.360	0.350	0.360	0.316	46,702
2025-01-10	0.340	0.360	0.340	0.350	0.308	12,517
2025-01-09	0.340	0.340	0.340	0.340	0.299	0
2025-01-08	0.340	0.340	0.340	0.340	0.299	10,241
2025-01-07	0.340	0.340	0.340	0.340	0.299	27,319
2025-01-06	0.360	0.360	0.330	0.330	0.290	66,002
2025-01-03	0.360	0.360	0.360	0.360	0.316	0
2025-01-02	0.350	0.360	0.350	0.360	0.316	15,077
2024-12-31	0.350	0.350	0.350	0.350	0.308	0
2024-12-30	0.340	0.340	0.340	0.340	0.299	0
2024-12-27	0.330	0.340	0.320	0.330	0.290	162,726
2024-12-24	0.340	0.340	0.340	0.340	0.299	0
2024-12-23	0.340	0.340	0.320	0.340	0.299	305,422
2024-12-20	0.340	0.340	0.320	0.330	0.290	81,931
2024-12-19	0.360	0.360	0.340	0.340	0.299	554,172
2024-12-18	0.310	0.350	0.310	0.350	0.308	51,232
2024-12-17	0.340	0.340	0.340	0.340	0.299	70,551
2024-12-16	0.340	0.340	0.340	0.340	0.299	11,481
2024-12-13	0.340	0.340	0.340	0.340	0.299	0
2024-12-12	0.330	0.340	0.330	0.340	0.299	33,000
2024-12-11	0.340	0.340	0.330	0.330	0.290	129,739
2024-12-10	0.340	0.340	0.340	0.340	0.299	22,762
2024-12-09	0.340	0.340	0.340	0.340	0.299	6,827
2024-12-06	0.320	0.400	0.320	0.380	0.334	116,094
2024-12-05	0.330	0.350	0.330	0.350	0.308	6,827
2024-12-04	0.330	0.330	0.330	0.330	0.290	0
2024-12-03	0.330	0.330	0.280	0.310	0.272	208,242
2024-12-02	0.360	0.360	0.360	0.360	0.316	71,689
2024-11-29	0.340	0.340	0.300	0.340	0.299	409,746
2024-11-28	0.360	0.360	0.330	0.340	0.299	622,449
2024-11-27	0.350	0.350	0.350	0.350	0.308	62,716
2024-11-26	0.360	0.390	0.350	0.350	0.308	64,873
2024-11-25	0.340	0.400	0.340	0.350	0.308	42,103
2024-11-22	0.340	0.370	0.340	0.340	0.299	130,867
2024-11-21	0.350	0.350	0.350	0.350	0.308	28,448
2024-11-20	0.350	0.350	0.350	0.350	0.308	25,034
2024-11-19	0.340	0.390	0.340	0.390	0.343	29,587
2024-11-18	0.320	0.440	0.320	0.370	0.325	223,034
2024-11-15	0.320	0.320	0.320	0.320	0.281	6,832
2024-11-14	0.370	0.370	0.320	0.320	0.281	271,968
2024-11-13	0.350	0.350	0.320	0.320	0.281	12,518
2024-11-12	0.320	0.370	0.320	0.360	0.316	54,622
2024-11-11	0.300	0.320	0.300	0.320	0.281	48,931
2024-11-08	0.310	0.310	0.310	0.310	0.272	13,194
2024-11-07	0.310	0.380	0.310	0.320	0.281	120,620
2024-11-06	0.290	0.350	0.290	0.330	0.290	25,034

← NewerPage 8 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.