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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.31	0.3	0.3	0.31	0.28	70,000
November 19, 2025	0.31	0.31	0.31	0.31	0.31	0
November 18, 2025	0.32	0.32	0.32	0.32	0.32	0
November 17, 2025	0.28	0.32	0.32	0.32	0.28	268,000
November 14, 2025	0.35	0.31	0.31	0.35	0.31	140,000
November 13, 2025	0.38	0.34	0.34	0.38	0.33	540,296
November 12, 2025	0.29	0.34	0.34	0.35	0.29	1.96M
November 11, 2025	0.28	0.28	0.28	0.28	0.28	4.23M
November 10, 2025	0.27	0.27	0.27	0.27	0.27	0
November 07, 2025	0.26	0.27	0.27	0.27	0.26	40,030
November 06, 2025	0.27	0.27	0.27	0.27	0.27	1,005
November 05, 2025	0.27	0.27	0.27	0.27	0.27	60,013
November 04, 2025	0.28	0.28	0.28	0.28	0.28	500,000
November 03, 2025	0.26	0.28	0.28	0.28	0.26	2.02M
October 31, 2025	0.26	0.28	0.28	0.28	0.26	6.05M
October 30, 2025	0.27	0.26	0.26	0.27	0.26	3.51M
October 28, 2025	0.27	0.27	0.27	0.28	0.26	60,030
October 27, 2025	0.26	0.28	0.28	0.28	0.26	2M
October 24, 2025	0.27	0.26	0.26	0.27	0.25	180,098
October 23, 2025	0.27	0.27	0.27	0.27	0.27	460,000
October 22, 2025	0.25	0.26	0.26	0.26	0.25	39,000
October 21, 2025	0.26	0.26	0.26	0.26	0.26	0
October 20, 2025	0.26	0.26	0.26	0.26	0.26	10,000
October 17, 2025	0.25	0.26	0.26	0.27	0.25	10,277
October 16, 2025	0.26	0.26	0.26	0.26	0.26	0

Global Strategic Group Limited (8007.HK) HKSE