HKEX · 8007 · stock
Global Strategic Group Limited (8007) stock price history
Every HKEX trading session of Global Strategic Group Limited from Apr 18, 2000 to Sep 28, 2026: 6,589 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8007 adjusted close, 2000 to 2026
- HK$838.97
- All time high, 2015
- HK$0.8300
- 52 week high, HK$0.2390 low
- 6,589
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
8007 key facts
- Global Strategic Group Limited (8007) closed at HK$0.7450 on Sep 28, 2026 on HKEX.
- 8007's all time high close is HK$838.97, set on Apr 30, 2015; its all time low close is HK$0.1758 on Sep 11, 2024.
- 8007's 52 week range is HK$0.2390 to HK$0.8300.
- 8007 returned +170.9% over the year to Sep 28, 2026 and -77.1% over five years.
- Over ten years 8007 returned -100%, -42.1% a year compounded.
- 8007's deepest drawdown was -100.0% from Apr 30, 2015 to Sep 11, 2024.
- DataCedar holds 6,589 daily sessions of 8007 history from Apr 18, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8007 price chart, 2000 to 2026
8007 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +53.6% |
| 3 months | +62.0% |
| 6 months | +175.9% |
| Year to date | +166.1% |
| 1 year | +170.9% |
| 3 years | -70.3% |
| 5 years | -77.1% |
| 10 years | -99.6% |
| Since Apr 18, 2000 | -99.3% |
| Compound annual growth, 26.4 years | -17.2% |
8007 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$838.97 on Apr 30, 2015
- All time low close
- HK$0.1758 on Sep 11, 2024
- 52 week high
- HK$0.8300 on Apr 9, 2026
- 52 week low
- HK$0.2390 on Oct 8, 2025
- Deepest drawdown
- -100.0% from Apr 30, 2015 to Sep 11, 2024, not yet recovered
- Best single session
- +150.0% on May 25, 2009
- Worst single session
- -86.8% on Jan 22, 2024
- Volatility, 1 year annualised
- 95.2%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2014, +631%
- Worst calendar year
- 2024, -97%
8007 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 18, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2800 | HK$0.8300 | HK$0.2490 | HK$0.7450 | +166.1% | 311.8M | 182 |
| 2025 | HK$0.3076 | HK$0.5009 | HK$0.2100 | HK$0.2800 | -9.0% | 167.6M | 246 |
| 2024 | HK$9.40 | HK$10.81 | HK$0.1670 | HK$0.3076 | -96.7% | 126.5M | 246 |
| 2023 | HK$2.24 | HK$9.93 | HK$1.49 | HK$9.40 | +328.0% | 339.8M | 243 |
| 2022 | HK$2.42 | HK$4.39 | HK$2.01 | HK$2.20 | -5.7% | 277.4M | 246 |
| 2021 | HK$1.25 | HK$4.04 | HK$1.12 | HK$2.33 | +86.5% | 89.8M | 247 |
| 2020 | HK$21.14 | HK$40.96 | HK$1.22 | HK$1.25 | -94.4% | 30.6M | 248 |
| 2019 | HK$60.78 | HK$67.38 | HK$17.18 | HK$22.46 | -64.6% | 9.4M | 246 |
| 2018 | HK$93.15 | HK$113.62 | HK$42.28 | HK$63.42 | -31.4% | 4M | 246 |
| 2017 | HK$109.00 | HK$132.12 | HK$70.68 | HK$92.48 | -14.6% | 2.9M | 247 |
| 2016 | HK$113.62 | HK$244.42 | HK$83.24 | HK$108.34 | -4.7% | 5.1M | 247 |
| 2015 | HK$313.79 | HK$858.79 | HK$78.61 | HK$113.62 | -63.2% | 10.9M | 247 |
| 2014 | HK$42.28 | HK$309.49 | HK$28.08 | HK$309.16 | +631.3% | 3.4M | 247 |
| 2013 | HK$29.73 | HK$52.85 | HK$18.50 | HK$42.28 | +42.2% | 188.2K | 245 |
| 2012 | HK$24.11 | HK$37.32 | HK$19.49 | HK$29.73 | +23.3% | 49K | 246 |
| 2011 | HK$38.65 | HK$105.70 | HK$20.48 | HK$24.11 | -37.6% | 423.9K | 246 |
| 2010 | HK$16.85 | HK$132.12 | HK$12.55 | HK$38.65 | +129.4% | 267.2K | 249 |
| 2009 | HK$6.61 | HK$38.65 | HK$2.97 | HK$16.85 | +155.0% | 49.4K | 249 |
| 2008 | HK$19.82 | HK$31.38 | HK$3.40 | HK$6.61 | -72.6% | 31.9K | 247 |
| 2007 | HK$4.29 | HK$56.48 | HK$3.44 | HK$24.11 | +461.5% | 138.4K | 246 |
| 2006 | HK$5.62 | HK$6.94 | HK$2.64 | HK$4.29 | -23.5% | 5.7K | 247 |
| 2005 | HK$12.55 | HK$12.55 | HK$5.62 | HK$5.62 | -55.3% | 3.9K | 247 |
| 2004 | HK$2.15 | HK$33.03 | HK$2.15 | HK$12.55 | +484.6% | 60.6K | 262 |
| 2003 | HK$3.96 | HK$3.96 | HK$1.82 | HK$2.15 | -45.8% | 12.4K | 261 |
| 2002 | HK$11.89 | HK$11.89 | HK$3.96 | HK$3.96 | -66.7% | 20.6K | 261 |
| 2001 | HK$9.91 | HK$25.43 | HK$6.28 | HK$11.89 | +20.0% | 104.6K | 261 |
| 2000 | HK$72.67 | HK$142.03 | HK$8.59 | HK$9.91 | n/a | 560K | 184 |
8007 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.7450 | +53.6% |
| August 2026 | HK$0.4850 | -11.8% |
| July 2026 | HK$0.5500 | +23.6% |
| June 2026 | HK$0.4450 | -6.3% |
| May 2026 | HK$0.4750 | -4.0% |
| April 2026 | HK$0.4950 | +94.1% |
| March 2026 | HK$0.2550 | -7.3% |
| February 2026 | HK$0.2750 | -6.8% |
| January 2026 | HK$0.2950 | +5.4% |
| December 2025 | HK$0.2800 | -6.7% |
| November 2025 | HK$0.3000 | +9.1% |
| October 2025 | HK$0.2750 | +1.9% |
About the 8007 data
Daily bars. 6,589 sessions from Apr 18, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8007/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 7688 Shanghai Top Numerical Control Technology Co., Ltd.
- 8003 Great World Company Holdings Ltd
- 8005 Yuxing InfoTech Investment Holdings Limited
- 8006 Sino Splendid Holdings Limited
- 8017 TradeGo FinTech Limited
- 8018 Finsoft Financial Investment Holdings Limited
- 8019 Hao Wen Holdings Limited
- 8020 Unitas Holdings Limited
Common questions
8007 share price history
