Global Strategic Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 2.500 | 2.650 | 2.200 | 2.650 | 2.329 | 532,551 |
| 2021-12-02 | 2.750 | 2.750 | 2.750 | 2.750 | 2.417 | 179,793 |
| 2021-12-01 | 2.750 | 2.850 | 2.700 | 2.800 | 2.461 | 733,966 |
| 2021-11-30 | 2.750 | 2.900 | 2.750 | 2.800 | 2.461 | 183,486 |
| 2021-11-29 | 3.000 | 3.000 | 2.950 | 3.000 | 2.636 | 384,621 |
| 2021-11-26 | 3.050 | 3.300 | 3.000 | 3.000 | 2.636 | 739,671 |
| 2021-11-25 | 3.400 | 3.400 | 2.900 | 2.950 | 2.592 | 374,470 |
| 2021-11-24 | 3.500 | 3.700 | 3.450 | 3.600 | 3.164 | 125,173 |
| 2021-11-23 | 3.750 | 3.750 | 3.550 | 3.700 | 3.252 | 208,246 |
| 2021-11-22 | 3.800 | 3.800 | 3.750 | 3.750 | 3.296 | 175,242 |
| 2021-11-19 | 3.950 | 4.050 | 3.800 | 3.950 | 3.471 | 1,221,002 |
| 2021-11-18 | 4.050 | 4.050 | 3.900 | 3.950 | 3.471 | 1,561,241 |
| 2021-11-17 | 4.050 | 4.050 | 3.850 | 4.000 | 3.515 | 686,741 |
| 2021-11-16 | 4.100 | 4.100 | 3.900 | 4.000 | 3.515 | 430,137 |
| 2021-11-15 | 3.750 | 4.050 | 3.750 | 4.000 | 3.515 | 1,276,761 |
| 2021-11-12 | 4.250 | 4.250 | 3.850 | 3.900 | 3.427 | 15,931 |
| 2021-11-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.515 | 0 |
| 2021-11-10 | 4.100 | 4.100 | 4.000 | 4.000 | 3.515 | 69,129 |
| 2021-11-09 | 4.400 | 4.400 | 4.100 | 4.100 | 3.603 | 1,522,551 |
| 2021-11-08 | 3.850 | 4.050 | 3.800 | 4.050 | 3.559 | 2,368,036 |
| 2021-11-05 | 4.000 | 4.100 | 3.950 | 4.000 | 3.515 | 276,517 |
| 2021-11-04 | 3.950 | 4.050 | 3.650 | 4.050 | 3.559 | 397,527 |
| 2021-11-03 | 4.000 | 4.050 | 3.700 | 3.950 | 3.471 | 195,166 |
| 2021-11-02 | 3.900 | 4.150 | 3.900 | 4.150 | 3.647 | 2,646,988 |
| 2021-11-01 | 3.900 | 4.250 | 3.850 | 4.150 | 3.647 | 670,241 |
| 2021-10-29 | 3.900 | 3.900 | 3.650 | 3.900 | 3.427 | 3,135,512 |
| 2021-10-28 | 3.750 | 4.300 | 3.600 | 3.900 | 3.427 | 1,671,051 |
| 2021-10-27 | 3.600 | 3.600 | 3.400 | 3.600 | 3.164 | 726,000 |
| 2021-10-26 | 3.450 | 3.600 | 3.450 | 3.600 | 3.164 | 523,456 |
| 2021-10-25 | 3.300 | 3.550 | 3.300 | 3.400 | 2.988 | 1,060,039 |
| 2021-10-22 | 3.500 | 3.600 | 3.300 | 3.500 | 3.076 | 1,210,763 |
| 2021-10-21 | 3.550 | 3.550 | 3.450 | 3.550 | 3.120 | 1,665,931 |
| 2021-10-20 | 3.550 | 3.650 | 3.500 | 3.600 | 3.164 | 629,287 |
| 2021-10-19 | 3.500 | 3.700 | 3.450 | 3.500 | 3.076 | 1,901,482 |
| 2021-10-18 | 3.850 | 3.850 | 3.550 | 3.600 | 3.164 | 1,427,572 |
← NewerPage 21 of 21 · 1,235 trading days
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.