Global Strategic Group Limited (HKG:8007)
Hong Kong
· Delayed Price · Currency is HKD 0.260
-0.010 (-3.70%)
Mar 10, 2026, 2:59 PM HKT
Global Strategic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 10,005 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 73,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Mar 3, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 400,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 263,000 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 60,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 90,002 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -3.51% | 1,780,001 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1 |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,150 |
| Feb 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 130,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 142,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2 |
| Feb 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 103 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100,000 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 3, 2026 | 0.28 | 0.33 | 0.28 | 0.29 | 0.29 | -1.69% | 170,000 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 80,000 |
| Jan 29, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 18,480,000 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 380,050 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 60,200 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 350,040 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,005 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 7,188,000 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 410,000 |
| Jan 19, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 492,505 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 40,000 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 13, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 5.36% | 760,023 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 380,000 |
| Jan 9, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 58,003 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 590,030 |
| Jan 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 170,080 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 514,140 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,001 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 30, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 30,001 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 160,001 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 20,523 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 410,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 152,800 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 9,000,011 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 20,001 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 20,001 |
| Dec 16, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | -1.56% | 37,066 |
| Dec 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Dec 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 90,002 |
| Dec 9, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 4.84% | 537,050 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 400,000 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.76% | 1,506,080 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 28 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,000 |
| Dec 2, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 3,442,000 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 890,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 640,001 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 450,000 |
| Nov 26, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 76,000 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,750 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 120,026 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 20,000 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 60,000 |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | - |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 17, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 3.28% | 268,000 |
| Nov 14, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -10.29% | 140,000 |
| Nov 13, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | - | 540,296 |
| Nov 12, 2025 | 0.29 | 0.35 | 0.29 | 0.34 | 0.34 | 19.30% | 1,954,300 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 4,230,000 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3 |
| Nov 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 40,030 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,005 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 60,013 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500,000 |
| Nov 3, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 2,020,013 |
| Oct 31, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 6,040,000 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,510,040 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 60,030 |
| Oct 27, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 2,004,000 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 180,098 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 460,000 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 39,000 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,277 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 71,002 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 8,540,008 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,940,006 |