Global Strategic Group Limited (HKG:8007)
Hong Kong · Delayed Price · Currency is HKD 0.2320
0.00 (0.00%)
Aug 22, 2025, 3:53 PM HKT
Global Strategic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.11% | 110,000 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 65,050 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 80,414 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 240,000 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 86,150 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 190,330 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | - |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 42,500 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 151,500 |
| Aug 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 140,000 |
| 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 |