Global Strategic Group Limited - 8007.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.28	0.28	0.28	0.28	130,000
February 16, 2026	0.28	0.28	0.28	0.28	0.28	0
February 13, 2026	0.28	0.28	0.28	0.28	0.28	0
February 12, 2026	0.29	0.28	0.28	0.29	0.28	152,000
February 11, 2026	0.29	0.29	0.29	0.29	0.29	0
February 10, 2026	0.29	0.29	0.29	0.29	0.29	0
February 09, 2026	0.29	0.29	0.29	0.29	0.29	0
February 06, 2026	0.29	0.29	0.29	0.29	0.29	100,000
February 05, 2026	0.29	0.29	0.29	0.29	0.29	0
February 04, 2026	0.29	0.29	0.29	0.29	0.29	0
February 03, 2026	0.28	0.29	0.29	0.33	0.28	180,000
February 02, 2026	0.3	0.3	0.3	0.3	0.3	0
January 30, 2026	0.3	0.3	0.3	0.3	0.3	80,000
January 29, 2026	0.28	0.3	0.3	0.3	0.28	18.5M
January 28, 2026	0.28	0.28	0.28	0.28	0.28	380,050
January 27, 2026	0.28	0.28	0.28	0.28	0.28	60,200
January 26, 2026	0.29	0.29	0.29	0.29	0.28	350,040
January 23, 2026	0.3	0.3	0.3	0.3	0.3	20
January 22, 2026	0.3	0.3	0.3	0.3	0.3	12,005
January 21, 2026	0.28	0.3	0.3	0.3	0.28	7.19M
January 20, 2026	0.29	0.29	0.29	0.29	0.29	410,000
January 19, 2026	0.28	0.3	0.3	0.3	0.28	492,505
January 16, 2026	0.29	0.3	0.3	0.3	0.29	40,000
January 15, 2026	0.3	0.3	0.3	0.3	0.3	30,000
January 14, 2026	0.3	0.3	0.3	0.3	0.3	0
January 13, 2026	0.28	0.3	0.3	0.32	0.28	760,023
January 12, 2026	0.28	0.28	0.28	0.28	0.27	380,000
January 09, 2026	0.27	0.28	0.28	0.28	0.27	58,003
January 08, 2026	0.28	0.28	0.28	0.28	0.28	590,030
January 07, 2026	0.28	0.29	0.29	0.29	0.28	170,080
January 06, 2026	0.28	0.28	0.28	0.28	0.28	674,140
January 05, 2026	0.28	0.28	0.28	0.28	0.28	20,001
January 02, 2026	0.28	0.28	0.28	0.28	0.28	0
December 31, 2025	0.28	0.28	0.28	0.28	0.28	0
December 30, 2025	0.3	0.28	0.28	0.3	0.28	40,001
December 29, 2025	0.28	0.28	0.28	0.28	0.28	160,001
December 24, 2025	0.28	0.28	0.28	0.28	0.28	20,523
December 23, 2025	0.29	0.29	0.29	0.29	0.29	410,000
December 22, 2025	0.3	0.3	0.3	0.3	0.3	152,800
December 19, 2025	0.31	0.3	0.3	0.31	0.29	9M
December 18, 2025	0.29	0.29	0.29	0.29	0.29	9M
December 17, 2025	0.3	0.3	0.3	0.3	0.3	20,001
December 16, 2025	0.28	0.32	0.32	0.32	0.28	37,066
December 15, 2025	0.32	0.32	0.32	0.32	0.32	0
December 12, 2025	0.33	0.33	0.33	0.33	0.33	0
December 11, 2025	0.33	0.33	0.33	0.33	0.33	572
December 10, 2025	0.33	0.33	0.33	0.33	0.33	90,002
December 09, 2025	0.3	0.33	0.33	0.33	0.3	637,050
December 08, 2025	0.31	0.31	0.31	0.31	0.31	400,000
December 05, 2025	0.3	0.3	0.3	0.3	0.28	1.51M
December 04, 2025	0.32	0.32	0.32	0.32	0.32	28
December 03, 2025	0.32	0.32	0.32	0.32	0.32	0
December 02, 2025	0.29	0.32	0.32	0.32	0.29	3.44M
December 01, 2025	0.3	0.29	0.29	0.3	0.29	890,000
November 28, 2025	0.3	0.3	0.3	0.3	0.3	640,001
November 27, 2025	0.3	0.3	0.3	0.3	0.3	450,000
November 26, 2025	0.28	0.3	0.3	0.3	0.28	86,000
November 25, 2025	0.28	0.28	0.28	0.28	0.28	1,750
November 24, 2025	0.28	0.28	0.28	0.28	0.27	120,026
November 21, 2025	0.28	0.28	0.28	0.28	0.28	20,000

Global Strategic Group Limited (8007.HK) HKSE