Global Strategic Group Limited 8007
HKEX · Hong Kong SAR China · Technology Services
HKD 0.7100-0.02 (-2.07%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.71 | -2.07% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 260.01K |
| 2026-09-30 | HKD 0.73 | -1.36% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 512.00K |
| 2026-09-29 | HKD 0.74 | -1.34% | HKD 0.66 | HKD 0.78 | HKD 0.66 | 152.00K |
| 2026-09-28 | HKD 0.75 | +1.36% | HKD 0.73 | HKD 0.75 | HKD 0.72 | 9.86M |
| 2026-09-25 | HKD 0.74 | +5.76% | HKD 0.69 | HKD 0.75 | HKD 0.69 | 2.59M |
| 2026-09-24 | HKD 0.69 | +6.92% | HKD 0.65 | HKD 0.71 | HKD 0.65 | 2.27M |
| 2026-09-23 | HKD 0.65 | +8.33% | HKD 0.60 | HKD 0.75 | HKD 0.60 | 810.00K |
| 2026-09-22 | HKD 0.60 | +17.65% | HKD 0.47 | HKD 0.61 | HKD 0.47 | 20.34M |
| 2026-09-21 | HKD 0.51 | +8.51% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 990.00K |
| 2026-09-18 | HKD 0.47 | -6.93% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 70.00K |
| 2026-09-17 | HKD 0.50 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 10.02K |
| 2026-09-16 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-09-15 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 4.88M |
| 2026-09-14 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 190.11K |
| 2026-09-11 | HKD 0.50 | +9.78% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 1.92M |
| 2026-09-10 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-09 | HKD 0.46 | +2.22% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 10.05K |
| 2026-09-08 | HKD 0.45 | -7.22% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-07 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-04 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-09-03 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 10.00K |
| 2026-09-02 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 10.00K |
| 2026-09-01 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-31 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-28 | HKD 0.49 | 0.00% | HKD 0.47 | HKD 0.49 | HKD 0.44 | 80.00K |
| 2026-08-27 | HKD 0.49 | +4.30% | HKD 0.47 | HKD 0.52 | HKD 0.47 | 5.30M |
| 2026-08-26 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-08-25 | HKD 0.47 | +1.09% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-08-24 | HKD 0.46 | +5.75% | HKD 0.39 | HKD 0.46 | HKD 0.39 | 2.86M |
| 2026-08-21 | HKD 0.44 | +3.57% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 70.00K |
| 2026-08-20 | HKD 0.42 | -6.67% | HKD 0.43 | HKD 0.44 | HKD 0.40 | 310.15K |
| 2026-08-19 | HKD 0.45 | -3.23% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 80.00K |
| 2026-08-18 | HKD 0.47 | +5.68% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-08-17 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 60.00K |
| 2026-08-14 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-13 | HKD 0.45 | -3.23% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 70.00K |
| 2026-08-12 | HKD 0.47 | -6.06% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 160.00K |
| 2026-08-11 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-10 | HKD 0.50 | -3.88% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-07 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-06 | HKD 0.51 | -5.50% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 21.46K |
| 2026-08-05 | HKD 0.55 | -0.91% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 20.00K |
| 2026-08-04 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-08-03 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-31 | HKD 0.55 | -1.79% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 1.15M |
| 2026-07-30 | HKD 0.56 | 0.00% | HKD 0.51 | HKD 0.56 | HKD 0.49 | 5.09M |
| 2026-07-29 | HKD 0.56 | +5.66% | HKD 0.51 | HKD 0.56 | HKD 0.51 | 950.00K |
| 2026-07-28 | HKD 0.53 | +1.92% | HKD 0.56 | HKD 0.56 | HKD 0.50 | 4.49M |
| 2026-07-27 | HKD 0.52 | 0.00% | HKD 0.49 | HKD 0.52 | HKD 0.47 | 4.09M |
| 2026-07-24 | HKD 0.52 | +9.47% | HKD 0.47 | HKD 0.53 | HKD 0.47 | 362.14K |
| 2026-07-23 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-22 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 50.00K |
| 2026-07-21 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-20 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 130.00K |
| 2026-07-17 | HKD 0.47 | +10.47% | HKD 0.44 | HKD 0.47 | HKD 0.43 | 326.00K |
| 2026-07-16 | HKD 0.43 | -5.49% | HKD 0.45 | HKD 0.46 | HKD 0.43 | 251.80K |
| 2026-07-15 | HKD 0.46 | +7.06% | HKD 0.43 | HKD 0.47 | HKD 0.41 | 370.00K |
| 2026-07-14 | HKD 0.43 | +1.19% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 9.13M |
| 2026-07-13 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 360.00K |
| 2026-07-10 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-07-09 | HKD 0.42 | 0.00% | HKD 0.39 | HKD 0.42 | HKD 0.39 | 180.01K |
| 2026-07-08 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 610.00K |
| 2026-07-07 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 540.00K |
| 2026-07-06 | HKD 0.42 | -3.45% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 130.00K |
| 2026-07-03 | HKD 0.44 | -2.25% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-02 | HKD 0.44 | 0.00% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 2.70M |
| 2026-06-30 | HKD 0.44 | +4.71% | HKD 0.44 | HKD 0.46 | HKD 0.43 | 4.59M |
| 2026-06-29 | HKD 0.43 | -7.61% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 270.75K |
| 2026-06-26 | HKD 0.46 | -1.08% | HKD 0.46 | HKD 0.47 | HKD 0.44 | 4.35M |
| 2026-06-25 | HKD 0.47 | -1.06% | HKD 0.44 | HKD 0.47 | HKD 0.41 | 4.38M |
| 2026-06-24 | HKD 0.47 | +9.30% | HKD 0.47 | HKD 0.47 | HKD 0.41 | 3.41M |
| 2026-06-23 | HKD 0.43 | -2.27% | HKD 0.47 | HKD 0.43 | HKD 0.41 | 177.05K |
| 2026-06-22 | HKD 0.44 | -6.38% | HKD 0.44 | HKD 0.46 | HKD 0.43 | 470.00K |
| 2026-06-18 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-17 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-16 | HKD 0.47 | +4.44% | HKD 0.45 | HKD 0.47 | HKD 0.46 | 45.00K |
| 2026-06-15 | HKD 0.45 | -6.25% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-12 | HKD 0.48 | 0.00% | HKD 0.45 | HKD 0.48 | HKD 0.44 | 4.56M |
| 2026-06-11 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 1.20M |
| 2026-06-10 | HKD 0.48 | -1.03% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 6.45M |
| 2026-06-09 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-06-08 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-06-05 | HKD 0.49 | +2.11% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 2.44M |
| 2026-06-04 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-06-03 | HKD 0.47 | +1.06% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 570.00K |
| 2026-06-02 | HKD 0.47 | -3.09% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 1.46M |
| 2026-06-01 | HKD 0.49 | +2.11% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 40.00K |
| 2026-05-29 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 1.56M |
| 2026-05-28 | HKD 0.47 | -5.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 770.00K |
| 2026-05-27 | HKD 0.50 | +6.38% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 5.51M |