China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.990 | 4.070 | 3.980 | 4.020 | 3.694 | 13,591,550 |
| 2024-08-07 | 3.930 | 4.020 | 3.910 | 3.990 | 3.666 | 17,180,500 |
| 2024-08-06 | 3.990 | 4.000 | 3.880 | 3.930 | 3.611 | 26,086,900 |
| 2024-08-05 | 3.970 | 4.060 | 3.900 | 3.940 | 3.620 | 23,459,311 |
| 2024-08-02 | 4.010 | 4.050 | 3.940 | 3.980 | 3.657 | 22,729,930 |
| 2024-08-01 | 4.000 | 4.150 | 4.000 | 4.040 | 3.712 | 64,957,113 |
| 2024-07-31 | 3.700 | 4.070 | 3.690 | 4.000 | 3.675 | 67,595,359 |
| 2024-07-30 | 3.720 | 3.740 | 3.660 | 3.700 | 3.400 | 13,459,400 |
| 2024-07-29 | 3.730 | 3.750 | 3.690 | 3.700 | 3.400 | 8,554,826 |
| 2024-07-26 | 3.640 | 3.750 | 3.640 | 3.710 | 3.409 | 10,934,150 |
| 2024-07-25 | 3.690 | 3.700 | 3.620 | 3.620 | 3.326 | 15,610,600 |
| 2024-07-24 | 3.750 | 3.760 | 3.660 | 3.680 | 3.381 | 17,216,400 |
| 2024-07-23 | 3.810 | 3.840 | 3.730 | 3.730 | 3.427 | 14,258,600 |
| 2024-07-22 | 3.810 | 3.910 | 3.790 | 3.810 | 3.501 | 14,072,350 |
| 2024-07-19 | 3.800 | 3.800 | 3.750 | 3.780 | 3.473 | 12,111,480 |
| 2024-07-18 | 3.800 | 3.830 | 3.760 | 3.800 | 3.491 | 10,985,360 |
| 2024-07-17 | 3.770 | 3.820 | 3.760 | 3.790 | 3.482 | 10,340,770 |
| 2024-07-16 | 3.790 | 3.810 | 3.760 | 3.790 | 3.482 | 11,002,200 |
| 2024-07-15 | 3.840 | 3.860 | 3.770 | 3.790 | 3.482 | 11,441,600 |
| 2024-07-12 | 3.820 | 3.860 | 3.790 | 3.840 | 3.528 | 12,633,600 |
| 2024-07-11 | 3.790 | 3.820 | 3.760 | 3.800 | 3.491 | 14,924,250 |
| 2024-07-10 | 3.810 | 3.840 | 3.710 | 3.740 | 3.436 | 15,224,560 |
| 2024-07-09 | 3.750 | 3.820 | 3.710 | 3.790 | 3.482 | 15,176,070 |
| 2024-07-08 | 3.950 | 3.950 | 3.690 | 3.720 | 3.418 | 52,280,434 |
| 2024-07-05 | 4.200 | 4.230 | 4.160 | 4.180 | 3.619 | 16,771,000 |
| 2024-07-04 | 4.220 | 4.260 | 4.170 | 4.200 | 3.636 | 20,586,721 |
| 2024-07-03 | 4.140 | 4.230 | 4.130 | 4.220 | 3.654 | 18,900,680 |
| 2024-07-02 | 4.110 | 4.200 | 4.100 | 4.120 | 3.567 | 14,041,600 |
| 2024-06-28 | 4.110 | 4.180 | 4.040 | 4.090 | 3.541 | 19,812,500 |
| 2024-06-27 | 4.220 | 4.220 | 4.100 | 4.130 | 3.576 | 13,182,500 |
| 2024-06-26 | 4.180 | 4.230 | 4.110 | 4.210 | 3.645 | 18,408,199 |
| 2024-06-25 | 4.260 | 4.260 | 4.110 | 4.150 | 3.593 | 22,234,471 |
| 2024-06-24 | 4.290 | 4.290 | 4.200 | 4.250 | 3.680 | 13,519,000 |
| 2024-06-21 | 4.370 | 4.380 | 4.270 | 4.290 | 3.714 | 15,824,860 |
| 2024-06-20 | 4.350 | 4.390 | 4.330 | 4.370 | 3.784 | 18,611,381 |
| 2024-06-19 | 4.340 | 4.380 | 4.310 | 4.350 | 3.766 | 17,067,680 |
| 2024-06-18 | 4.270 | 4.360 | 4.260 | 4.310 | 3.732 | 16,366,750 |
| 2024-06-17 | 4.280 | 4.300 | 4.220 | 4.270 | 3.697 | 15,828,680 |
| 2024-06-14 | 4.160 | 4.390 | 4.150 | 4.300 | 3.723 | 35,500,199 |
| 2024-06-13 | 4.200 | 4.200 | 4.130 | 4.160 | 3.602 | 19,570,789 |
| 2024-06-12 | 4.180 | 4.190 | 4.120 | 4.180 | 3.619 | 15,707,070 |
| 2024-06-11 | 4.250 | 4.260 | 4.130 | 4.160 | 3.602 | 32,703,070 |
| 2024-06-07 | 4.280 | 4.310 | 4.230 | 4.250 | 3.680 | 15,642,000 |
| 2024-06-06 | 4.280 | 4.300 | 4.250 | 4.270 | 3.697 | 17,087,500 |
| 2024-06-05 | 4.270 | 4.310 | 4.240 | 4.250 | 3.680 | 20,082,500 |
| 2024-06-04 | 4.270 | 4.330 | 4.250 | 4.260 | 3.688 | 16,840,400 |
| 2024-06-03 | 4.250 | 4.310 | 4.200 | 4.260 | 3.688 | 20,696,580 |
| 2024-05-31 | 4.330 | 4.360 | 4.180 | 4.210 | 3.645 | 55,047,441 |
| 2024-05-30 | 4.390 | 4.430 | 4.240 | 4.290 | 3.714 | 39,552,992 |
| 2024-05-29 | 4.460 | 4.530 | 4.380 | 4.390 | 3.801 | 22,097,500 |
| 2024-05-28 | 4.550 | 4.580 | 4.450 | 4.480 | 3.879 | 19,247,500 |
| 2024-05-27 | 4.500 | 4.550 | 4.400 | 4.530 | 3.922 | 22,100,160 |
| 2024-05-24 | 4.510 | 4.560 | 4.440 | 4.480 | 3.879 | 26,595,490 |
| 2024-05-23 | 4.710 | 4.710 | 4.510 | 4.530 | 3.922 | 31,793,760 |
| 2024-05-22 | 4.670 | 4.790 | 4.640 | 4.710 | 4.078 | 23,632,000 |
| 2024-05-21 | 4.770 | 4.840 | 4.630 | 4.670 | 4.043 | 26,931,109 |
| 2024-05-20 | 4.790 | 4.950 | 4.760 | 4.800 | 4.156 | 58,238,340 |
| 2024-05-17 | 4.560 | 4.820 | 4.480 | 4.800 | 4.156 | 62,696,359 |
| 2024-05-16 | 4.470 | 4.620 | 4.430 | 4.560 | 3.948 | 56,043,480 |
| 2024-05-14 | 4.580 | 4.600 | 4.470 | 4.560 | 3.948 | 31,098,529 |
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.