China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.400 | 7.400 | 6.955 | 7.000 | 7.000 | 17,134,500 |
| 2026-10-16 | 7.395 | 7.440 | 7.270 | 7.320 | 7.320 | 9,401,420 |
| 2026-10-15 | 7.280 | 7.350 | 7.210 | 7.350 | 7.350 | 13,312,332 |
| 2026-10-14 | 7.345 | 7.425 | 7.275 | 7.365 | 7.365 | 11,821,500 |
| 2026-10-13 | 7.295 | 7.365 | 7.220 | 7.345 | 7.345 | 8,285,006 |
| 2026-10-12 | 7.145 | 7.325 | 7.135 | 7.295 | 7.295 | 12,450,281 |
| 2026-10-09 | 6.960 | 7.140 | 6.910 | 7.125 | 7.125 | 14,327,500 |
| 2026-10-08 | 7.160 | 7.185 | 6.920 | 6.920 | 6.920 | 15,898,052 |
| 2026-10-07 | 7.195 | 7.210 | 7.100 | 7.160 | 7.160 | 1,654,223 |
| 2026-10-06 | 7.135 | 7.215 | 7.125 | 7.195 | 7.195 | 2,518,500 |
| 2026-10-05 | 7.175 | 7.175 | 6.980 | 7.070 | 7.070 | 2,459,000 |
| 2026-10-02 | 7.180 | 7.180 | 6.945 | 7.065 | 7.065 | 5,854,551 |
| 2026-09-30 | 7.195 | 7.225 | 7.170 | 7.180 | 7.180 | 14,179,487 |
| 2026-09-29 | 7.180 | 7.235 | 7.160 | 7.195 | 7.195 | 10,236,700 |
| 2026-09-28 | 7.330 | 7.420 | 7.170 | 7.180 | 7.180 | 13,457,289 |
| 2026-09-25 | 7.390 | 7.390 | 7.135 | 7.295 | 7.295 | 4,249,500 |
| 2026-09-24 | 7.550 | 7.585 | 7.370 | 7.395 | 7.395 | 10,505,500 |
| 2026-09-23 | 7.620 | 7.680 | 7.540 | 7.545 | 7.545 | 5,563,740 |
| 2026-09-22 | 7.700 | 7.715 | 7.620 | 7.655 | 7.655 | 5,064,240 |
| 2026-09-21 | 7.600 | 7.690 | 7.560 | 7.655 | 7.655 | 5,812,946 |
| 2026-09-18 | 7.540 | 7.645 | 7.540 | 7.580 | 7.580 | 12,703,773 |
| 2026-09-17 | 7.615 | 7.660 | 7.440 | 7.540 | 7.540 | 13,318,000 |
| 2026-09-16 | 7.535 | 7.655 | 7.425 | 7.630 | 7.630 | 11,816,000 |
| 2026-09-15 | 7.610 | 7.680 | 7.535 | 7.560 | 7.560 | 8,295,000 |
| 2026-09-14 | 7.610 | 7.690 | 7.525 | 7.655 | 7.655 | 5,988,638 |
| 2026-09-11 | 7.660 | 7.705 | 7.480 | 7.635 | 7.635 | 17,589,477 |
| 2026-09-10 | 7.735 | 7.805 | 7.615 | 7.780 | 7.780 | 9,392,629 |
| 2026-09-09 | 7.700 | 7.755 | 7.610 | 7.735 | 7.735 | 11,466,500 |
| 2026-09-08 | 7.795 | 7.845 | 7.640 | 7.650 | 7.650 | 14,804,400 |
| 2026-09-07 | 7.995 | 8.000 | 7.770 | 7.775 | 7.775 | 14,030,013 |
| 2026-09-04 | 7.975 | 8.100 | 7.940 | 7.980 | 7.980 | 23,574,152 |
| 2026-09-03 | 7.800 | 8.080 | 7.770 | 7.875 | 7.875 | 19,301,660 |
| 2026-09-02 | 8.015 | 8.030 | 7.745 | 7.820 | 7.820 | 21,111,471 |
| 2026-09-01 | 7.870 | 8.135 | 7.870 | 8.065 | 8.065 | 21,214,727 |
| 2026-08-31 | 7.905 | 7.990 | 7.740 | 7.875 | 7.875 | 19,099,900 |
| 2026-08-28 | 7.990 | 8.090 | 7.915 | 7.960 | 7.960 | 14,186,095 |
| 2026-08-27 | 8.020 | 8.055 | 7.870 | 7.990 | 7.990 | 13,369,500 |
| 2026-08-26 | 7.750 | 8.120 | 7.730 | 8.020 | 8.020 | 45,534,699 |
| 2026-08-25 | 7.725 | 7.730 | 7.625 | 7.660 | 7.660 | 8,744,291 |
| 2026-08-24 | 7.720 | 7.765 | 7.605 | 7.665 | 7.665 | 12,313,791 |
| 2026-08-21 | 7.445 | 7.785 | 7.415 | 7.720 | 7.720 | 31,617,186 |
| 2026-08-20 | 7.360 | 7.475 | 7.350 | 7.395 | 7.395 | 12,541,200 |
| 2026-08-19 | 7.400 | 7.435 | 7.255 | 7.325 | 7.325 | 11,276,755 |
| 2026-08-18 | 7.605 | 7.605 | 7.385 | 7.430 | 7.430 | 12,826,985 |
| 2026-08-17 | 7.530 | 7.620 | 7.480 | 7.600 | 7.600 | 8,250,000 |
| 2026-08-14 | 7.600 | 7.600 | 7.450 | 7.485 | 7.485 | 9,677,759 |
| 2026-08-13 | 7.610 | 7.685 | 7.520 | 7.560 | 7.560 | 9,183,374 |
| 2026-08-12 | 7.490 | 7.620 | 7.420 | 7.615 | 7.615 | 14,636,899 |
| 2026-08-11 | 7.595 | 7.665 | 7.470 | 7.500 | 7.500 | 18,154,264 |
| 2026-08-10 | 7.765 | 7.845 | 7.540 | 7.630 | 7.630 | 26,063,023 |
| 2026-08-07 | 7.720 | 7.750 | 7.610 | 7.720 | 7.720 | 19,760,828 |
| 2026-08-06 | 7.855 | 7.855 | 7.620 | 7.695 | 7.695 | 20,945,000 |
| 2026-08-05 | 7.660 | 7.920 | 7.660 | 7.830 | 7.830 | 27,913,723 |
| 2026-08-04 | 7.605 | 7.675 | 7.525 | 7.660 | 7.660 | 15,005,929 |
| 2026-08-03 | 7.610 | 7.635 | 7.515 | 7.590 | 7.590 | 7,109,799 |
| 2026-07-31 | 7.670 | 7.680 | 7.560 | 7.610 | 7.610 | 19,519,184 |
| 2026-07-30 | 7.690 | 7.720 | 7.480 | 7.650 | 7.650 | 11,090,270 |
| 2026-07-29 | 7.440 | 7.700 | 7.400 | 7.690 | 7.690 | 16,018,051 |
| 2026-07-28 | 7.510 | 7.520 | 7.350 | 7.400 | 7.400 | 12,760,500 |
| 2026-07-27 | 7.560 | 7.590 | 7.450 | 7.520 | 7.520 | 9,464,975 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.2587 HKD |
| 2025-11-07 | 0.1370 HKD |
| 2025-07-04 | 0.2147 HKD |
| 2024-12-04 | 0.0909 HKD |
| 2024-07-08 | 0.2411 HKD |
| 2023-07-11 | 0.2452 HKD |
| 2022-07-07 | 0.3632 HKD |
| 2021-07-07 | 0.2641 HKD |
| 2020-07-07 | 0.1752 HKD |
| 2019-05-30 | 0.1024 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.