Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.290	0.340	0.290	0.290	0.255	154,758
2024-11-04	0.370	0.370	0.280	0.280	0.246	15,931
2024-11-01	0.330	0.330	0.310	0.310	0.272	83,069
2024-10-31	0.330	0.400	0.330	0.330	0.290	197,557
2024-10-30	0.410	0.410	0.330	0.340	0.299	112,662
2024-10-29	0.440	0.440	0.410	0.410	0.360	12,519
2024-10-28	0.440	0.440	0.440	0.440	0.387	1,137
2024-10-25	0.480	0.480	0.440	0.440	0.387	9,103
2024-10-24	0.470	0.470	0.420	0.440	0.387	19,344
2024-10-23	0.400	0.480	0.400	0.470	0.413	3,413
2024-10-22	0.500	0.500	0.440	0.440	0.387	48,936
2024-10-21	0.400	0.430	0.350	0.430	0.378	270,827
2024-10-18	0.490	0.490	0.420	0.420	0.369	180,931
2024-10-17	0.500	0.550	0.480	0.490	0.431	39,941
2024-10-16	0.520	0.580	0.520	0.520	0.457	37,551
2024-10-15	0.440	0.520	0.440	0.500	0.439	26,172
2024-10-14	0.500	0.500	0.490	0.490	0.431	47,793
2024-10-10	0.490	0.540	0.430	0.530	0.466	2,807,565
2024-10-09	0.540	0.560	0.420	0.490	0.431	251,516
2024-10-08	0.610	0.610	0.490	0.540	0.475	359,588
2024-10-07	0.590	0.600	0.540	0.600	0.527	198,569
2024-10-04	0.530	0.590	0.530	0.580	0.510	228,729
2024-10-03	0.520	0.550	0.460	0.520	0.457	354,158
2024-10-02	0.390	0.500	0.340	0.480	0.422	309,972
2024-09-30	0.310	0.400	0.310	0.390	0.343	204,827
2024-09-27	0.270	0.310	0.270	0.310	0.272	73,965
2024-09-26	0.260	0.280	0.260	0.280	0.246	3,415
2024-09-25	0.250	0.270	0.250	0.270	0.237	300,454
2024-09-24	0.290	0.290	0.250	0.270	0.237	146,793
2024-09-23	0.280	0.280	0.270	0.270	0.237	22,758
2024-09-20	0.300	0.310	0.280	0.280	0.246	145,655
2024-09-19	0.270	0.300	0.270	0.290	0.255	95,586
2024-09-17	0.250	0.270	0.250	0.270	0.237	14,793
2024-09-16	0.280	0.300	0.250	0.250	0.220	394,867
2024-09-13	0.220	0.280	0.220	0.260	0.229	1,225,551
2024-09-12	0.190	0.230	0.190	0.220	0.193	498,415
2024-09-11	0.210	0.210	0.200	0.200	0.176	165,001
2024-09-10	0.210	0.230	0.190	0.210	0.185	790,862
2024-09-09	0.270	0.270	0.210	0.230	0.202	608,793
2024-09-05	0.260	0.270	0.260	0.270	0.237	452,899
2024-09-04	0.300	0.300	0.250	0.270	0.237	360,724
2024-09-03	0.300	0.300	0.280	0.300	0.264	25,034
2024-09-02	0.290	0.290	0.290	0.290	0.255	69,413
2024-08-30	0.260	0.300	0.250	0.290	0.255	281,068
2024-08-29	0.280	0.310	0.250	0.290	0.255	270,827
2024-08-28	0.310	0.340	0.300	0.310	0.272	118,345
2024-08-27	0.310	0.310	0.310	0.310	0.272	0
2024-08-26	0.330	0.330	0.330	0.330	0.290	0
2024-08-23	0.310	0.330	0.300	0.330	0.290	40,965
2024-08-22	0.330	0.330	0.330	0.330	0.290	0
2024-08-21	0.330	0.330	0.330	0.330	0.290	0
2024-08-20	0.310	0.330	0.310	0.330	0.290	14,793
2024-08-19	0.330	0.330	0.330	0.330	0.290	0
2024-08-16	0.320	0.330	0.320	0.330	0.290	17,068
2024-08-15	0.340	0.340	0.320	0.330	0.290	35,275
2024-08-14	0.360	0.360	0.360	0.360	0.316	12,517
2024-08-13	0.380	0.450	0.360	0.360	0.316	1,256,283
2024-08-12	0.370	0.370	0.330	0.370	0.325	425,688
2024-08-09	0.370	0.400	0.370	0.400	0.352	66,171
2024-08-08	0.380	0.380	0.370	0.370	0.325	25,034

← NewerPage 9 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.