Global Strategic Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08007  2000-04-17    

Note: There figures are from the counter used for "parallel trading" of shares represented by old certificates, in parallel with trading on the main counter (or stock code) after a split, consolidation or change of board lot size. It's an archaic practice because we have had electronic settlement with a central counterparty by book-entry since 1993, so in reality no certificates change hands. It was due to be abolished on 3-Nov-08, but abolition has been delayed indefinitely. S=1 if suspended.

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP
2025-07-18 0 0.285 0.245 - - - 0 0 -
2025-07-17 0 0.285 0.255 - - - 0 0 -
2025-07-16 0 0.285 0.255 - - - 0 0 -
2025-07-15 0 0.285 0.255 - - - 0 0 -
2025-07-14 0 0.285 0.255 - - - 0 0 -
2025-07-11 0 0.285 0.255 - - - 0 0 -
2025-07-10 0 0.285 0.255 - - - 0 0 -
2025-07-09 0 0.285 0.255 - - - 0 0 -
2025-07-08 0 0.285 0.265 - - - 0 0 -
2025-07-07 0 0.285 0.255 - - - 0 0 -
2025-07-04 0 0.285 0.265 - - - 0 0 -
2025-07-03 0 0.285 0.270 - - - 0 0 -
2025-07-02 0 0.285 0.280 - - - 6 1 0.1667
2025-06-30 0 0.285 0.275 - - - 0 0 -
2025-06-27 0 0.285 0.285 0.295 0.285 0.285 1,500 422 0.2813
2020-09-25 0 0.280 - 0.400 - - 0 0 -
2020-09-24 0 0.280 0.280 0.380 - - 0 0 -
2020-09-23 0 0.280 0.280 0.380 - - 0 0 -
2020-09-22 0 0.280 0.280 0.380 0.280 0.280 3,500 980 0.2800
2020-09-21 0 0.280 0.280 0.380 - - 0 0 -
2020-09-18 0 0.280 0.280 0.380 0.280 0.280 2,000 560 0.2800
2020-09-17 0 0.280 0.255 0.350 0.280 0.295 95,000 27,995 0.2947
2020-09-16 0 0.295 0.255 0.295 0.295 0.295 3,000 885 0.2950
2020-09-15 0 0.295 0.255 0.295 0.295 0.295 3,000 885 0.2950
2020-09-14 0 0.295 0.250 0.295 0.295 0.295 1,000 295 0.2950
2020-09-11 0 0.250 0.250 0.260 0.250 0.350 1,266,000 330,500 0.2611
2020-09-10 0 0.265 0.265 0.350 - - 0 0 -
2020-09-09 0 0.260 0.260 0.350 0.255 0.265 18,000 4,610 0.2561
2020-09-08 0 0.275 0.255 0.300 0.260 0.300 34,000 9,135 0.2687
2020-09-07 0 0.345 0.255 0.350 0.255 0.350 6,520,031 1,974,507 0.3028
2018-12-21 0 0.455 0.455 - - - 0 0 -
2018-12-20 0 0.450 0.450 - - - 0 0 -
2018-12-19 0 0.445 0.445 - 0.445 0.470 12,000 5,590 0.4658
2018-12-18 0 0.415 0.415 0.470 - - 0 0 -
2018-12-17 0 0.415 0.415 0.470 - - 0 0 -
2018-12-14 0 0.415 0.415 0.465 - - 0 0 -
2018-12-13 0 0.410 0.410 - - - 0 0 -
2018-12-12 0 0.405 0.405 - - - 0 0 -
2018-12-11 0 0.400 0.400 - - - 0 0 -
2018-12-10 0 0.395 0.380 - - - 0 0 -
2018-12-07 0 0.395 0.395 - - - 0 0 -
2018-12-06 0 0.390 0.390 - 0.360 0.400 88,000 32,160 0.3655
2018-12-05 0 0.375 0.355 0.400 0.375 0.375 18,000 6,750 0.3750
2018-12-04 0 0.375 0.355 0.375 0.360 0.375 285,816 104,778 0.3666
2018-12-03 0 0.375 0.355 0.375 0.350 0.375 138,000 49,080 0.3557
2015-02-13 0 0.530 0.520 0.530 0.520 0.530 840,000 440,400 0.5243
2015-02-12 0 0.530 0.520 0.550 0.520 0.550 320,000 170,800 0.5338
2015-02-11 0 0.530 0.510 0.540 0.530 0.540 120,000 64,400 0.5367
2015-02-10 0 0.550 0.530 0.550 0.550 0.550 40,360 22,180 0.5496
2015-02-09 0 0.540 0.520 0.540 0.520 0.540 480,000 253,600 0.5283
2015-02-06 0 0.500 0.500 0.510 0.500 0.510 560,000 283,600 0.5064
2015-02-05 0 0.520 0.520 0.540 0.520 0.550 1,080,000 578,800 0.5359
2015-02-04 0 0.550 0.530 0.550 0.520 0.590 7,760,000 4,290,800 0.5529
2015-02-03 0 0.570 0.570 0.590 0.550 0.630 7,520,000 4,430,000 0.5891
2015-02-02 0 0.660 0.650 0.660 0.620 0.680 9,166,000 6,003,540 0.6550
2015-01-30 0 0.620 0.600 0.640 0.560 0.620 4,163,120 2,453,253 0.5893
2015-01-29 0 0.580 0.560 0.580 0.540 0.600 5,640,000 3,192,000 0.5660
2015-01-28 0 0.580 0.560 0.580 0.520 0.580 13,482,600 7,209,752 0.5347
2015-01-27 0 0.580 0.570 0.590 0.570 0.590 2,705,500 1,571,247 0.5808
2015-01-26 0 0.580 0.570 0.590 0.560 0.600 6,261,460 3,586,176 0.5727

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top