Global Strategic Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.870	0.950	0.765	0.950	0.950	11,690,000
2026-10-15	0.820	0.900	0.770	0.900	0.900	1,120,100
2026-10-14	0.660	0.900	0.660	0.880	0.880	1,790,000
2026-10-13	0.695	0.700	0.695	0.700	0.700	850,000
2026-10-12	0.700	0.745	0.670	0.700	0.700	244
2026-10-09	0.650	0.700	0.610	0.700	0.700	650,000
2026-10-08	0.660	0.660	0.655	0.655	0.655	5,950,140
2026-10-07	0.715	0.720	0.655	0.715	0.715	2
2026-10-06	0.715	0.715	0.715	0.715	0.715	81,000
2026-10-05	0.720	0.750	0.680	0.720	0.720	4,458,019
2026-10-02	0.705	0.710	0.705	0.710	0.710	260,007
2026-09-30	0.725	0.730	0.725	0.725	0.725	512,000
2026-09-29	0.660	0.780	0.660	0.735	0.735	152,001
2026-09-28	0.730	0.745	0.720	0.745	0.745	9,856,002
2026-09-25	0.695	0.750	0.695	0.735	0.735	2,590,000
2026-09-24	0.650	0.715	0.650	0.695	0.695	2,270,000
2026-09-23	0.600	0.750	0.600	0.650	0.650	810,002
2026-09-22	0.470	0.605	0.470	0.600	0.600	20,343,602
2026-09-21	0.510	0.510	0.505	0.510	0.510	990,000
2026-09-18	0.470	0.470	0.470	0.470	0.470	70,000
2026-09-17	0.450	0.505	0.450	0.505	0.505	10,018
2026-09-16	0.505	0.505	0.505	0.505	0.505	10,032
2026-09-15	0.505	0.525	0.500	0.505	0.505	4,880,400
2026-09-14	0.490	0.505	0.490	0.505	0.505	190,110
2026-09-11	0.470	0.505	0.470	0.505	0.505	1,920,000
2026-09-10	0.460	0.495	0.460	0.460	0.460	280
2026-09-09	0.460	0.460	0.460	0.460	0.460	10,045
2026-09-08	0.450	0.450	0.450	0.450	0.450	10,006
2026-09-07	0.485	0.495	0.450	0.485	0.485	1
2026-09-04	0.485	0.485	0.485	0.485	0.485	10,000
2026-09-03	0.485	0.485	0.485	0.485	0.485	10,000
2026-09-02	0.485	0.485	0.485	0.485	0.485	10,000
2026-09-01	0.485	0.530	0.455	0.485	0.485	192
2026-08-31	0.485	0.485	0.485	0.485	0.485	1,000,000
2026-08-28	0.470	0.490	0.445	0.485	0.485	80,000
2026-08-27	0.465	0.520	0.465	0.485	0.485	5,300,502
2026-08-26	0.470	0.470	0.465	0.465	0.465	20,009
2026-08-25	0.435	0.470	0.430	0.465	0.465	1,850,000
2026-08-24	0.390	0.460	0.390	0.460	0.460	2,860,000
2026-08-21	0.420	0.440	0.420	0.435	0.435	70,000
2026-08-20	0.430	0.445	0.400	0.420	0.420	310,150
2026-08-19	0.455	0.455	0.450	0.450	0.450	80,000
2026-08-18	0.485	0.485	0.465	0.465	0.465	10,000
2026-08-17	0.440	0.440	0.440	0.440	0.440	60,000
2026-08-14	0.440	0.440	0.440	0.440	0.440	10,000
2026-08-13	0.470	0.470	0.450	0.450	0.450	70,000
2026-08-12	0.495	0.495	0.465	0.465	0.465	160,000
2026-08-11	0.495	0.495	0.495	0.495	0.495	0
2026-08-10	0.510	0.510	0.495	0.495	0.495	100,000
2026-08-07	0.515	0.515	0.515	0.515	0.515	0
2026-08-06	0.515	0.515	0.515	0.515	0.515	21,460
2026-08-05	0.545	0.545	0.545	0.545	0.545	20,000
2026-08-04	0.550	0.550	0.510	0.550	0.550	50
2026-08-03	0.550	0.550	0.550	0.550	0.550	0
2026-07-31	0.550	0.550	0.520	0.550	0.550	1,150,000
2026-07-30	0.510	0.560	0.490	0.560	0.560	5,090,002
2026-07-29	0.510	0.560	0.510	0.560	0.560	950,000
2026-07-28	0.560	0.560	0.500	0.530	0.530	4,490,015
2026-07-27	0.490	0.520	0.470	0.520	0.520	4,091,950
2026-07-24	0.465	0.530	0.465	0.520	0.520	362,140

Page 1 of 3 · 125 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.