Global Strategic Group Limited (HKG:8007)
Hong Kong · Delayed Price · Currency is HKD 0.2450
-0.0050 (-2.00%)
Aug 1, 2025, 3:24 PM HKT
Global Strategic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 6,943,000 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,151 |
| Jul 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 4,644,451 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 358,026 |
| Jul 28, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 20,025 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 1,712,002 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,700,201 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 9.44% | 370,000 |
| Jul 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 5,780,000 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -3.66% | 20,064,080 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -20.65% | 4,862,005 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,010,001 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 2,220,002 |
| Jul 14, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 60,001 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 240,150 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,040 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 60,080 |
| Jul 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 90,509 |
| Jul 7, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 160,210 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 10,102 |
| Jul 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 361,109 |
| Jul 2, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -5.17% | 2,471,530 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 105,003 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 48,038 |
| Jun 26, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.27% | 405,002 |
| Jun 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 501,027 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 23, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 204,000 |
| Jun 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 3,001 |
| Jun 19, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 222,005 |
| Jun 18, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | - | 755,005 |
| Jun 17, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -7.02% | 897,301 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.25 | 0.29 | 0.29 | -1.72% | 1,681,007 |
| Jun 13, 2025 | 0.37 | 0.37 | 0.28 | 0.29 | 0.29 | -5.72% | 543,937 |
| Jun 12, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | - | 3,840,527 |
| Jun 11, 2025 | 0.35 | 0.40 | 0.31 | 0.31 | 0.31 | -12.49% | 6,725,562 |
| Jun 10, 2025 | 0.30 | 0.50 | 0.30 | 0.35 | 0.35 | 29.04% | 59,687,200 |
| Jun 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.34% | 21,139 |
| Jun 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.41% | 550,000 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.35% | 100,009 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 3, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.68% | 1,380,000 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,200,000 |
| May 30, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 340,164 |
| May 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 200,000 |
| May 28, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 900,039 |
| May 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 430,062 |
| May 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |