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
2025-05-12	0.039	0.047	0.037	0.045	0.450	816,000
2025-05-09	0.039	0.039	0.037	0.037	0.370	2,368,000
2025-05-08	0.039	0.039	0.039	0.039	0.390	0
2025-05-07	0.039	0.039	0.039	0.039	0.390	256,000
2025-05-06	0.039	0.042	0.038	0.039	0.390	88,000
2025-05-02	0.043	0.043	0.043	0.043	0.430	0
2025-04-30	0.043	0.043	0.043	0.043	0.430	0
2025-04-29	0.043	0.043	0.043	0.043	0.430	0
2025-04-28	0.043	0.043	0.043	0.043	0.430	0
2025-04-25	0.038	0.043	0.038	0.043	0.430	80,000
2025-04-24	0.037	0.042	0.037	0.037	0.370	632,000
2025-04-23	0.046	0.046	0.037	0.044	0.440	952,000
2025-04-22	0.037	0.045	0.033	0.045	0.450	1,432,000
2025-04-17	0.039	0.039	0.039	0.039	0.390	0
2025-04-16	0.039	0.039	0.039	0.039	0.390	0
2025-04-15	0.046	0.048	0.035	0.039	0.390	2,564,400
2025-04-14	0.038	0.045	0.036	0.045	0.450	736,000
2025-04-11	0.034	0.038	0.034	0.035	0.350	72,000
2025-04-10	0.039	0.040	0.034	0.038	0.380	152,000
2025-04-09	0.039	0.039	0.031	0.033	0.330	40,000
2025-04-08	0.039	0.039	0.029	0.039	0.390	32,000
2025-04-07	0.031	0.034	0.026	0.030	0.300	1,408,000
2025-04-03	0.032	0.032	0.032	0.032	0.320	0
2025-04-02	0.031	0.035	0.030	0.031	0.310	2,834,800
2025-04-01	0.034	0.035	0.030	0.035	0.350	264,000
2025-03-31	0.033	0.033	0.032	0.032	0.320	40,000
2025-03-28	0.033	0.033	0.033	0.033	0.330	0
2025-03-27	0.033	0.033	0.033	0.033	0.330	584,000
2025-03-26	0.035	0.035	0.035	0.035	0.350	0
2025-03-25	0.035	0.036	0.035	0.035	0.350	72,000
2025-03-24	0.041	0.041	0.032	0.032	0.320	976,000
2025-03-21	0.039	0.039	0.039	0.039	0.390	0
2025-03-20	0.039	0.039	0.039	0.039	0.390	0
2025-03-19	0.039	0.039	0.039	0.039	0.390	752,000
2025-03-18	0.038	0.038	0.038	0.038	0.380	152,000
2025-03-17	0.039	0.041	0.038	0.041	0.410	476,000
2025-03-14	0.040	0.040	0.040	0.040	0.400	0
2025-03-13	0.040	0.040	0.040	0.040	0.400	0
2025-03-12	0.040	0.040	0.040	0.040	0.400	0
2025-03-11	0.042	0.042	0.042	0.042	0.420	0
2025-03-10	0.042	0.042	0.042	0.042	0.420	0
2025-03-07	0.041	0.042	0.038	0.042	0.420	232,000
2025-03-06	0.040	0.047	0.037	0.038	0.380	455,200
2025-03-05	0.040	0.040	0.040	0.040	0.400	0
2025-03-04	0.040	0.040	0.040	0.040	0.400	0
2025-03-03	0.039	0.040	0.038	0.040	0.400	88,000
2025-02-28	0.039	0.039	0.039	0.039	0.390	0
2025-02-27	0.037	0.039	0.036	0.039	0.390	352,000
2025-02-26	0.037	0.040	0.037	0.040	0.400	304,000
2025-02-25	0.044	0.047	0.038	0.038	0.380	768,000
2025-02-24	0.041	0.044	0.038	0.044	0.440	56,000
2025-02-21	0.040	0.042	0.037	0.041	0.410	40,000
2025-02-20	0.040	0.040	0.040	0.040	0.400	0
2025-02-19	0.040	0.040	0.040	0.040	0.400	0
2025-02-18	0.040	0.040	0.040	0.040	0.400	0
2025-02-17	0.041	0.041	0.041	0.041	0.410	0
2025-02-14	0.044	0.044	0.038	0.042	0.420	128,000
2025-02-13	0.040	0.041	0.040	0.040	0.400	88,000
2025-02-12	0.037	0.037	0.037	0.037	0.370	128,000
2025-02-11	0.037	0.037	0.037	0.037	0.370	38,000

← NewerPage 7 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.