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
2025-10-31	0.039	0.040	0.039	0.040	0.400	1,328,000
2025-10-30	0.040	0.040	0.040	0.040	0.400	1,000,000
2025-10-28	0.039	0.042	0.039	0.039	0.390	1,064,000
2025-10-27	0.039	0.039	0.038	0.038	0.380	16,000
2025-10-24	0.037	0.039	0.037	0.038	0.380	164,000
2025-10-23	0.039	0.040	0.039	0.039	0.390	1,016,000
2025-10-22	0.040	0.040	0.038	0.038	0.380	2,408,000
2025-10-21	0.039	0.040	0.038	0.039	0.390	1,013,600
2025-10-20	0.040	0.040	0.037	0.038	0.380	1,796,000
2025-10-17	0.038	0.040	0.038	0.040	0.400	1,208,000
2025-10-16	0.039	0.040	0.037	0.037	0.370	1,448,000
2025-10-15	0.040	0.040	0.037	0.038	0.380	7,992,000
2025-10-14	0.040	0.040	0.039	0.039	0.390	2,176,000
2025-10-13	0.040	0.040	0.038	0.038	0.380	1,008,000
2025-10-10	0.040	0.040	0.040	0.040	0.400	0
2025-10-09	0.040	0.040	0.040	0.040	0.400	472,000
2025-10-08	0.039	0.040	0.039	0.040	0.400	4,040,000
2025-10-06	0.039	0.039	0.039	0.039	0.390	0
2025-10-03	0.038	0.041	0.038	0.040	0.400	2,292,000
2025-10-02	0.040	0.040	0.040	0.040	0.400	976,000
2025-09-30	0.040	0.042	0.038	0.041	0.410	1,262,400
2025-09-29	0.040	0.040	0.040	0.040	0.400	0
2025-09-26	0.040	0.042	0.040	0.040	0.400	1,032,000
2025-09-25	0.038	0.042	0.037	0.041	0.410	1,736,000
2025-09-24	0.038	0.038	0.038	0.038	0.380	0
2025-09-23	0.037	0.040	0.037	0.038	0.380	792,000
2025-09-22	0.040	0.041	0.037	0.040	0.400	312,000
2025-09-19	0.039	0.039	0.039	0.039	0.390	0
2025-09-18	0.039	0.042	0.037	0.039	0.390	128,000
2025-09-17	0.039	0.039	0.037	0.038	0.380	72,000
2025-09-16	0.040	0.041	0.036	0.040	0.400	1,648,000
2025-09-15	0.038	0.040	0.037	0.040	0.400	1,360,000
2025-09-12	0.035	0.039	0.034	0.039	0.390	4,376,000
2025-09-11	0.037	0.037	0.034	0.036	0.360	112,000
2025-09-10	0.035	0.035	0.035	0.035	0.350	888,000
2025-09-09	0.036	0.036	0.034	0.035	0.350	2,456,000
2025-09-08	0.040	0.040	0.036	0.036	0.360	16,000
2025-09-05	0.039	0.040	0.037	0.037	0.370	336,000
2025-09-04	0.037	0.037	0.036	0.036	0.360	5,425,600
2025-09-03	0.038	0.038	0.038	0.038	0.380	0
2025-09-02	0.038	0.038	0.038	0.038	0.380	24,000
2025-09-01	0.041	0.041	0.037	0.038	0.380	2,960,000
2025-08-29	0.040	0.040	0.037	0.040	0.400	472,000
2025-08-28	0.039	0.039	0.039	0.039	0.390	24,000
2025-08-27	0.040	0.042	0.039	0.039	0.390	328,000
2025-08-26	0.041	0.043	0.039	0.039	0.390	352,000
2025-08-25	0.040	0.042	0.037	0.042	0.420	160,000
2025-08-22	0.040	0.040	0.040	0.040	0.400	0
2025-08-21	0.040	0.040	0.040	0.040	0.400	0
2025-08-20	0.040	0.040	0.040	0.040	0.400	0
2025-08-19	0.040	0.040	0.038	0.040	0.400	259,200
2025-08-18	0.040	0.040	0.036	0.039	0.390	448,000
2025-08-15	0.042	0.042	0.040	0.040	0.400	128,000
2025-08-14	0.042	0.043	0.040	0.043	0.430	168,000
2025-08-13	0.041	0.041	0.040	0.040	0.400	1,248,000
2025-08-12	0.042	0.043	0.041	0.043	0.430	128,000
2025-08-11	0.042	0.042	0.042	0.042	0.420	0
2025-08-08	0.042	0.044	0.040	0.043	0.430	632,000
2025-08-07	0.040	0.043	0.040	0.043	0.430	192,000
2025-08-06	0.042	0.043	0.041	0.042	0.420	920,000

← NewerPage 5 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.