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
2026-04-30	0.035	0.035	0.032	0.035	0.350	2,216,000
2026-04-29	0.038	0.038	0.038	0.038	0.380	0
2026-04-28	0.038	0.038	0.038	0.038	0.380	0
2026-04-27	0.039	0.039	0.039	0.039	0.390	0
2026-04-24	0.039	0.039	0.039	0.039	0.390	0
2026-04-23	0.035	0.040	0.034	0.040	0.400	1,104,000
2026-04-22	0.038	0.040	0.038	0.040	0.400	1,000,000
2026-04-21	0.038	0.038	0.038	0.038	0.380	0
2026-04-20	0.038	0.039	0.038	0.039	0.390	16,000
2026-04-17	0.036	0.040	0.036	0.038	0.380	144,000
2026-04-16	0.036	0.036	0.034	0.035	0.350	184,000
2026-04-15	0.034	0.034	0.034	0.034	0.340	200,000
2026-04-14	0.034	0.034	0.034	0.034	0.340	0
2026-04-13	0.032	0.034	0.032	0.034	0.340	240,000
2026-04-10	0.035	0.035	0.035	0.035	0.350	0
2026-04-09	0.035	0.035	0.035	0.035	0.350	64,000
2026-04-08	0.035	0.035	0.035	0.035	0.350	0
2026-04-02	0.032	0.035	0.031	0.035	0.350	1,400,000
2026-04-01	0.035	0.035	0.035	0.035	0.350	0
2026-03-31	0.034	0.036	0.034	0.036	0.360	792,000
2026-03-30	0.032	0.032	0.032	0.032	0.320	160,000
2026-03-27	0.035	0.035	0.030	0.032	0.320	4,528,000
2026-03-26	0.034	0.036	0.031	0.035	0.350	1,232,000
2026-03-25	0.036	0.036	0.034	0.034	0.340	56,000
2026-03-24	0.035	0.035	0.034	0.034	0.340	1,006,000
2026-03-23	0.035	0.035	0.035	0.035	0.350	0
2026-03-20	0.037	0.037	0.035	0.035	0.350	512,000
2026-03-19	0.042	0.042	0.036	0.037	0.370	1,192,000
2026-03-18	0.034	0.042	0.034	0.042	0.420	2,040,000
2026-03-17	0.037	0.037	0.037	0.037	0.370	0
2026-03-16	0.037	0.037	0.037	0.037	0.370	0
2026-03-13	0.037	0.037	0.037	0.037	0.370	1,872,000
2026-03-12	0.036	0.036	0.036	0.036	0.360	1,336,000
2026-03-11	0.033	0.033	0.033	0.033	0.330	0
2026-03-10	0.033	0.033	0.033	0.033	0.330	8,000
2026-03-09	0.036	0.036	0.036	0.036	0.360	808,000
2026-03-06	0.036	0.036	0.036	0.036	0.360	16,000
2026-03-05	0.036	0.037	0.034	0.034	0.340	2,064,000
2026-03-04	0.034	0.034	0.034	0.034	0.340	368,000
2026-03-03	0.035	0.035	0.033	0.035	0.350	2,536,000
2026-03-02	0.036	0.037	0.036	0.037	0.370	440,000
2026-02-27	0.034	0.037	0.033	0.037	0.370	1,024,000
2026-02-26	0.035	0.037	0.035	0.037	0.370	272,000
2026-02-25	0.038	0.038	0.035	0.035	0.350	368,000
2026-02-24	0.036	0.037	0.035	0.037	0.370	2,512,000
2026-02-23	0.035	0.038	0.035	0.037	0.370	2,448,000
2026-02-20	0.038	0.038	0.038	0.038	0.380	0
2026-02-16	0.036	0.039	0.036	0.038	0.380	48,000
2026-02-13	0.036	0.036	0.035	0.036	0.360	1,232,000
2026-02-12	0.036	0.036	0.036	0.036	0.360	64,000
2026-02-11	0.037	0.037	0.037	0.037	0.370	124,000
2026-02-10	0.037	0.038	0.037	0.037	0.370	267,200
2026-02-09	0.040	0.040	0.040	0.040	0.400	0
2026-02-06	0.040	0.040	0.040	0.040	0.400	168,000
2026-02-05	0.040	0.040	0.040	0.040	0.400	1,000,000
2026-02-04	0.040	0.040	0.040	0.040	0.400	8,000
2026-02-03	0.039	0.040	0.039	0.040	0.400	200,000
2026-02-02	0.038	0.039	0.038	0.039	0.390	1,232,000
2026-01-30	0.040	0.040	0.040	0.040	0.400	8,400,000
2026-01-29	0.038	0.040	0.037	0.040	0.400	1,676,000

← NewerPage 3 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.