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
2025-08-05	0.040	0.040	0.040	0.040	0.400	0
2025-08-04	0.039	0.039	0.039	0.039	0.390	0
2025-08-01	0.040	0.040	0.039	0.039	0.390	296,000
2025-07-31	0.041	0.041	0.040	0.040	0.400	504,000
2025-07-30	0.042	0.042	0.042	0.042	0.420	0
2025-07-29	0.042	0.042	0.042	0.042	0.420	0
2025-07-28	0.042	0.044	0.040	0.044	0.440	552,000
2025-07-25	0.042	0.042	0.042	0.042	0.420	0
2025-07-24	0.041	0.044	0.041	0.044	0.440	168,000
2025-07-23	0.040	0.043	0.039	0.043	0.430	3,932,260
2025-07-22	0.043	0.044	0.041	0.041	0.410	2,072,000
2025-07-21	0.040	0.040	0.040	0.040	0.400	139,200
2025-07-18	0.042	0.044	0.040	0.042	0.420	136,000
2025-07-17	0.042	0.044	0.042	0.042	0.420	288,000
2025-07-16	0.044	0.044	0.040	0.044	0.440	105,764
2025-07-15	0.042	0.044	0.042	0.044	0.440	344,000
2025-07-14	0.040	0.045	0.040	0.045	0.450	1,168,000
2025-07-11	0.043	0.043	0.040	0.042	0.420	326,400
2025-07-10	0.040	0.043	0.039	0.043	0.430	1,032,000
2025-07-09	0.040	0.040	0.040	0.040	0.400	960,000
2025-07-08	0.040	0.043	0.039	0.039	0.390	1,024,000
2025-07-07	0.044	0.044	0.040	0.043	0.430	1,184,000
2025-07-04	0.042	0.042	0.038	0.041	0.410	88,000
2025-07-03	0.041	0.042	0.038	0.039	0.390	1,712,000
2025-07-02	0.043	0.043	0.038	0.038	0.380	1,528,000
2025-06-30	0.040	0.041	0.038	0.038	0.380	1,040,000
2025-06-27	0.043	0.044	0.040	0.044	0.440	560,000
2025-06-26	0.039	0.044	0.039	0.043	0.430	680,000
2025-06-25	0.035	0.036	0.035	0.036	0.360	32,000
2025-06-24	0.038	0.038	0.036	0.038	0.380	184,000
2025-06-23	0.040	0.040	0.035	0.035	0.350	840,000
2025-06-20	0.040	0.040	0.040	0.040	0.400	0
2025-06-19	0.039	0.040	0.036	0.040	0.400	17,400,000
2025-06-18	0.039	0.039	0.039	0.039	0.390	434,000
2025-06-17	0.040	0.040	0.040	0.040	0.400	0
2025-06-16	0.039	0.041	0.039	0.041	0.410	984,000
2025-06-13	0.040	0.042	0.039	0.041	0.410	2,336,000
2025-06-12	0.045	0.045	0.040	0.045	0.450	24,000
2025-06-11	0.043	0.043	0.041	0.043	0.430	184,000
2025-06-10	0.043	0.043	0.043	0.043	0.430	0
2025-06-09	0.043	0.043	0.043	0.043	0.430	0
2025-06-06	0.040	0.043	0.039	0.043	0.430	496,000
2025-06-05	0.040	0.042	0.040	0.042	0.420	648,000
2025-06-04	0.039	0.040	0.039	0.040	0.400	228,000
2025-06-03	0.043	0.045	0.039	0.040	0.400	1,566,000
2025-06-02	0.043	0.043	0.040	0.043	0.430	80,000
2025-05-30	0.041	0.042	0.039	0.042	0.420	656,000
2025-05-29	0.046	0.048	0.040	0.040	0.400	2,104,000
2025-05-28	0.046	0.046	0.040	0.040	0.400	16,000
2025-05-27	0.041	0.045	0.041	0.043	0.430	40,000
2025-05-26	0.045	0.045	0.045	0.045	0.450	0
2025-05-23	0.046	0.046	0.041	0.046	0.460	24,000
2025-05-22	0.041	0.045	0.041	0.045	0.450	720,000
2025-05-21	0.040	0.040	0.039	0.039	0.390	80,000
2025-05-20	0.041	0.043	0.037	0.040	0.400	792,000
2025-05-19	0.042	0.043	0.039	0.043	0.430	280,000
2025-05-16	0.042	0.046	0.040	0.044	0.440	656,000
2025-05-15	0.042	0.042	0.042	0.042	0.420	0
2025-05-14	0.040	0.042	0.037	0.042	0.420	1,048,000
2025-05-13	0.045	0.045	0.038	0.042	0.420	152,000

← NewerPage 6 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.