China Ground Source Energy Industry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.022	0.022	0.022	0.022	0.220	0
2026-07-28	0.021	0.022	0.021	0.022	0.220	640,000
2026-07-27	0.025	0.025	0.025	0.025	0.250	8,000
2026-07-24	0.025	0.028	0.025	0.025	0.250	216,000
2026-07-23	0.032	0.032	0.031	0.031	0.310	8,000
2026-07-22	0.031	0.031	0.031	0.031	0.310	0
2026-07-21	0.031	0.031	0.031	0.031	0.310	16,000
2026-07-20	0.030	0.030	0.030	0.030	0.300	8,000
2026-07-17	0.029	0.029	0.029	0.029	0.290	8,000
2026-07-16	0.026	0.026	0.026	0.026	0.260	0
2026-07-15	0.026	0.026	0.026	0.026	0.260	0
2026-07-14	0.026	0.026	0.026	0.026	0.260	0
2026-07-13	0.025	0.026	0.025	0.026	0.260	408,000
2026-07-10	0.024	0.024	0.020	0.023	0.230	3,624,000
2026-07-09	0.024	0.027	0.024	0.027	0.270	104,000
2026-07-08	0.025	0.025	0.025	0.025	0.250	424,000
2026-07-07	0.027	0.027	0.027	0.027	0.270	80,000
2026-07-06	0.021	0.027	0.021	0.025	0.250	176,000
2026-07-03	0.024	0.026	0.023	0.023	0.230	1,520,000
2026-07-02	0.027	0.027	0.027	0.027	0.270	0
2026-06-30	0.025	0.027	0.025	0.027	0.270	32,000
2026-06-29	0.022	0.023	0.017	0.023	0.230	5,824,000
2026-06-26	0.025	0.025	0.022	0.024	0.240	152,000
2026-06-25	0.028	0.028	0.025	0.025	0.250	2,232,000
2026-06-24	0.029	0.029	0.029	0.029	0.290	0
2026-06-23	0.030	0.030	0.030	0.030	0.300	0
2026-06-22	0.030	0.030	0.030	0.030	0.300	600,000
2026-06-18	0.028	0.030	0.028	0.030	0.300	16,000
2026-06-17	0.029	0.030	0.029	0.030	0.300	1,776,000
2026-06-16	0.033	0.033	0.033	0.033	0.330	0
2026-06-15	0.035	0.035	0.035	0.035	0.350	144,000
2026-06-12	0.031	0.034	0.028	0.033	0.330	272,000
2026-06-11	0.030	0.030	0.030	0.030	0.300	0
2026-06-10	0.030	0.030	0.030	0.030	0.300	264,000
2026-06-09	0.029	0.030	0.029	0.030	0.300	220,000
2026-06-08	0.030	0.032	0.028	0.032	0.320	64,000
2026-06-05	0.030	0.030	0.030	0.030	0.300	0
2026-06-04	0.029	0.030	0.029	0.030	0.300	904,000
2026-06-03	0.029	0.031	0.029	0.029	0.290	546,000
2026-06-02	0.032	0.032	0.032	0.032	0.320	13,352,000
2026-06-01	0.029	0.033	0.029	0.033	0.330	20,312,000
2026-05-29	0.034	0.034	0.030	0.031	0.310	5,544,849
2026-05-28	0.037	0.037	0.037	0.037	0.370	40,000
2026-05-27	0.039	0.039	0.035	0.038	0.380	544,000
2026-05-26	0.040	0.040	0.039	0.039	0.390	88,000
2026-05-22	0.040	0.040	0.040	0.040	0.400	96,000
2026-05-21	0.035	0.035	0.035	0.035	0.350	0
2026-05-20	0.035	0.035	0.035	0.035	0.350	0
2026-05-19	0.035	0.035	0.035	0.035	0.350	0
2026-05-18	0.038	0.039	0.035	0.035	0.350	30,992,000
2026-05-15	0.037	0.038	0.037	0.038	0.380	20,920,000
2026-05-14	0.037	0.037	0.037	0.037	0.370	0
2026-05-13	0.037	0.037	0.037	0.037	0.370	8,000
2026-05-12	0.037	0.037	0.037	0.037	0.370	0
2026-05-11	0.037	0.038	0.037	0.037	0.370	112,000
2026-05-08	0.035	0.038	0.033	0.034	0.340	1,704,000
2026-05-07	0.039	0.040	0.039	0.040	0.400	104,000
2026-05-06	0.035	0.035	0.035	0.035	0.350	0
2026-05-05	0.035	0.035	0.035	0.035	0.350	0
2026-05-04	0.035	0.035	0.035	0.035	0.350	0

← NewerPage 2 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.