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
2024-11-11	0.046	0.046	0.044	0.045	0.450	1,616,000
2024-11-08	0.042	0.045	0.042	0.045	0.450	208,000
2024-11-07	0.045	0.045	0.045	0.045	0.450	0
2024-11-06	0.045	0.045	0.042	0.045	0.450	824,000
2024-11-05	0.045	0.045	0.045	0.045	0.450	0
2024-11-04	0.045	0.045	0.045	0.045	0.450	0
2024-11-01	0.045	0.045	0.045	0.045	0.450	0
2024-10-31	0.043	0.045	0.038	0.045	0.450	830,000
2024-10-30	0.045	0.045	0.045	0.045	0.450	0
2024-10-29	0.047	0.047	0.043	0.045	0.450	1,832,000
2024-10-28	0.047	0.048	0.047	0.048	0.480	1,160,000
2024-10-25	0.045	0.045	0.045	0.045	0.450	240,000
2024-10-24	0.045	0.045	0.042	0.045	0.450	1,688,000
2024-10-23	0.047	0.047	0.045	0.045	0.450	384,000
2024-10-22	0.045	0.045	0.045	0.045	0.450	0
2024-10-21	0.045	0.045	0.045	0.045	0.450	0
2024-10-18	0.045	0.045	0.045	0.045	0.450	0
2024-10-17	0.045	0.045	0.045	0.045	0.450	0
2024-10-16	0.045	0.045	0.045	0.045	0.450	0
2024-10-15	0.040	0.045	0.040	0.045	0.450	1,128,000
2024-10-14	0.047	0.047	0.045	0.045	0.450	184,000
2024-10-10	0.045	0.047	0.045	0.047	0.470	560,000
2024-10-09	0.041	0.052	0.038	0.047	0.470	14,262,976
2024-10-08	0.038	0.038	0.036	0.037	0.370	2,744,000
2024-10-07	0.043	0.049	0.043	0.046	0.460	1,856,000
2024-10-04	0.040	0.043	0.036	0.043	0.430	3,240,000
2024-10-03	0.045	0.046	0.040	0.046	0.460	2,776,000
2024-10-02	0.042	0.050	0.037	0.044	0.440	640,000
2024-09-30	0.038	0.043	0.038	0.043	0.430	842,000
2024-09-27	0.038	0.039	0.036	0.036	0.360	408,000
2024-09-26	0.040	0.042	0.036	0.039	0.390	434,677
2024-09-25	0.039	0.039	0.039	0.039	0.390	0
2024-09-24	0.039	0.039	0.039	0.039	0.390	0
2024-09-23	0.040	0.040	0.040	0.040	0.400	0
2024-09-20	0.040	0.042	0.036	0.040	0.400	1,008,000
2024-09-19	0.038	0.038	0.038	0.038	0.380	0
2024-09-17	0.039	0.041	0.034	0.038	0.380	40,000
2024-09-16	0.032	0.032	0.032	0.032	0.320	0
2024-09-13	0.032	0.032	0.032	0.032	0.320	64,000
2024-09-12	0.034	0.034	0.034	0.034	0.340	0
2024-09-11	0.034	0.034	0.034	0.034	0.340	0
2024-09-10	0.034	0.034	0.034	0.034	0.340	0
2024-09-09	0.035	0.035	0.035	0.035	0.350	0
2024-09-05	0.036	0.036	0.036	0.036	0.360	0
2024-09-04	0.036	0.036	0.036	0.036	0.360	0
2024-09-03	0.036	0.036	0.036	0.036	0.360	0
2024-09-02	0.037	0.037	0.037	0.037	0.370	0
2024-08-30	0.038	0.038	0.038	0.038	0.380	0
2024-08-29	0.040	0.040	0.035	0.038	0.380	56,000
2024-08-28	0.035	0.035	0.035	0.035	0.350	0
2024-08-27	0.035	0.035	0.035	0.035	0.350	0
2024-08-26	0.036	0.036	0.035	0.035	0.350	488,000
2024-08-23	0.041	0.041	0.037	0.041	0.410	56,000
2024-08-22	0.041	0.041	0.041	0.041	0.410	0
2024-08-21	0.041	0.041	0.041	0.041	0.410	0
2024-08-20	0.042	0.042	0.042	0.042	0.420	0
2024-08-19	0.044	0.050	0.036	0.044	0.440	224,000
2024-08-16	0.040	0.045	0.036	0.042	0.420	112,000
2024-08-15	0.040	0.040	0.040	0.040	0.400	0
2024-08-14	0.040	0.040	0.034	0.040	0.400	144,000

← NewerPage 9 of 21 · 1,235 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.