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
2026-01-28	0.038	0.038	0.038	0.038	0.380	696,000
2026-01-27	0.040	0.040	0.040	0.040	0.400	0
2026-01-26	0.039	0.040	0.039	0.040	0.400	520,000
2026-01-23	0.040	0.040	0.040	0.040	0.400	2,400,000
2026-01-22	0.040	0.040	0.038	0.039	0.390	2,544,000
2026-01-21	0.039	0.040	0.038	0.038	0.380	1,184,000
2026-01-20	0.040	0.040	0.040	0.040	0.400	1,000,000
2026-01-19	0.040	0.040	0.038	0.038	0.380	2,016,000
2026-01-16	0.040	0.040	0.040	0.040	0.400	1,000,000
2026-01-15	0.039	0.040	0.039	0.040	0.400	3,008,000
2026-01-14	0.038	0.039	0.038	0.039	0.390	64,000
2026-01-13	0.037	0.038	0.036	0.038	0.380	686,400
2026-01-12	0.037	0.040	0.037	0.040	0.400	672,000
2026-01-09	0.036	0.038	0.035	0.038	0.380	896,000
2026-01-08	0.037	0.037	0.037	0.037	0.370	0
2026-01-07	0.037	0.037	0.037	0.037	0.370	0
2026-01-06	0.037	0.037	0.037	0.037	0.370	0
2026-01-05	0.037	0.037	0.037	0.037	0.370	0
2026-01-02	0.037	0.037	0.037	0.037	0.370	304,000
2025-12-31	0.037	0.037	0.037	0.037	0.370	0
2025-12-30	0.035	0.037	0.034	0.037	0.370	1,241,732
2025-12-29	0.038	0.038	0.038	0.038	0.380	0
2025-12-24	0.038	0.038	0.038	0.038	0.380	0
2025-12-23	0.038	0.038	0.038	0.038	0.380	0
2025-12-22	0.037	0.038	0.037	0.038	0.380	352,000
2025-12-19	0.035	0.035	0.035	0.035	0.350	16,000
2025-12-18	0.036	0.036	0.036	0.036	0.360	184,000
2025-12-17	0.036	0.036	0.036	0.036	0.360	0
2025-12-16	0.037	0.037	0.036	0.036	0.360	992,000
2025-12-15	0.038	0.039	0.038	0.039	0.390	200,000
2025-12-12	0.036	0.039	0.035	0.039	0.390	248,000
2025-12-11	0.038	0.038	0.038	0.038	0.380	376,000
2025-12-10	0.039	0.039	0.037	0.037	0.370	1,048,000
2025-12-09	0.038	0.038	0.038	0.038	0.380	12,000
2025-12-08	0.038	0.038	0.038	0.038	0.380	808,000
2025-12-05	0.040	0.040	0.040	0.040	0.400	0
2025-12-04	0.037	0.040	0.037	0.040	0.400	376,000
2025-12-03	0.038	0.038	0.038	0.038	0.380	0
2025-12-02	0.038	0.038	0.038	0.038	0.380	8,000
2025-12-01	0.038	0.038	0.038	0.038	0.380	0
2025-11-28	0.038	0.038	0.038	0.038	0.380	228,800
2025-11-27	0.040	0.040	0.040	0.040	0.400	8,000
2025-11-26	0.041	0.041	0.041	0.041	0.410	8,000
2025-11-25	0.039	0.042	0.039	0.041	0.410	944,000
2025-11-24	0.037	0.037	0.037	0.037	0.370	16,000
2025-11-21	0.037	0.037	0.037	0.037	0.370	128,000
2025-11-20	0.037	0.037	0.034	0.037	0.370	4,152,000
2025-11-19	0.038	0.038	0.038	0.038	0.380	118,000
2025-11-18	0.038	0.038	0.038	0.038	0.380	8,000
2025-11-17	0.040	0.040	0.040	0.040	0.400	1,000,000
2025-11-14	0.039	0.040	0.039	0.040	0.400	320,000
2025-11-13	0.039	0.040	0.039	0.040	0.400	160,000
2025-11-12	0.040	0.040	0.040	0.040	0.400	1,592,000
2025-11-11	0.039	0.040	0.039	0.040	0.400	848,000
2025-11-10	0.040	0.040	0.040	0.040	0.400	1,592,000
2025-11-07	0.040	0.040	0.040	0.040	0.400	114,000
2025-11-06	0.040	0.040	0.040	0.040	0.400	1,096,000
2025-11-05	0.040	0.040	0.040	0.040	0.400	1,000,000
2025-11-04	0.040	0.040	0.040	0.040	0.400	1,000,000
2025-11-03	0.040	0.040	0.040	0.040	0.400	24,000

← NewerPage 4 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.