China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.450 | 4.590 | 4.390 | 4.580 | 3.965 | 55,975,941 |
| 2024-05-10 | 4.250 | 4.450 | 4.240 | 4.430 | 3.836 | 62,903,238 |
| 2024-05-09 | 4.120 | 4.240 | 4.120 | 4.230 | 3.662 | 28,793,939 |
| 2024-05-08 | 4.280 | 4.290 | 4.080 | 4.110 | 3.558 | 42,013,488 |
| 2024-05-07 | 4.280 | 4.310 | 4.230 | 4.260 | 3.688 | 15,666,500 |
| 2024-05-06 | 4.290 | 4.400 | 4.230 | 4.270 | 3.697 | 38,455,578 |
| 2024-05-03 | 4.270 | 4.350 | 4.160 | 4.260 | 3.688 | 15,740,990 |
| 2024-05-02 | 4.240 | 4.260 | 4.080 | 4.240 | 3.671 | 11,357,890 |
| 2024-04-30 | 4.310 | 4.340 | 4.230 | 4.270 | 3.697 | 43,709,871 |
| 2024-04-29 | 4.280 | 4.470 | 4.210 | 4.360 | 3.775 | 96,768,094 |
| 2024-04-26 | 3.990 | 4.280 | 3.980 | 4.240 | 3.671 | 116,175,906 |
| 2024-04-25 | 3.870 | 3.950 | 3.860 | 3.870 | 3.351 | 21,840,000 |
| 2024-04-24 | 3.830 | 3.900 | 3.820 | 3.890 | 3.368 | 12,602,210 |
| 2024-04-23 | 3.880 | 3.880 | 3.820 | 3.820 | 3.307 | 9,154,409 |
| 2024-04-22 | 3.850 | 3.930 | 3.840 | 3.860 | 3.342 | 15,110,320 |
| 2024-04-19 | 3.870 | 3.880 | 3.800 | 3.840 | 3.325 | 13,651,780 |
| 2024-04-18 | 3.830 | 3.940 | 3.810 | 3.870 | 3.351 | 20,398,029 |
| 2024-04-17 | 3.780 | 3.830 | 3.750 | 3.830 | 3.316 | 16,685,500 |
| 2024-04-16 | 3.830 | 3.850 | 3.720 | 3.760 | 3.255 | 27,544,609 |
| 2024-04-15 | 3.800 | 3.910 | 3.770 | 3.850 | 3.333 | 23,167,240 |
| 2024-04-12 | 3.870 | 3.880 | 3.770 | 3.800 | 3.290 | 30,648,641 |
| 2024-04-11 | 3.860 | 3.910 | 3.850 | 3.880 | 3.359 | 16,814,750 |
| 2024-04-10 | 3.900 | 3.950 | 3.870 | 3.900 | 3.377 | 12,296,210 |
| 2024-04-09 | 3.870 | 3.940 | 3.860 | 3.880 | 3.359 | 13,309,900 |
| 2024-04-08 | 3.850 | 3.890 | 3.830 | 3.880 | 3.359 | 14,625,000 |
| 2024-04-05 | 4.000 | 4.000 | 3.730 | 3.800 | 3.290 | 10,350,670 |
| 2024-04-03 | 3.940 | 3.950 | 3.880 | 3.920 | 3.394 | 10,881,000 |
| 2024-04-02 | 3.900 | 3.960 | 3.880 | 3.920 | 3.394 | 20,427,711 |
| 2024-03-28 | 3.850 | 3.910 | 3.820 | 3.840 | 3.325 | 20,157,141 |
| 2024-03-27 | 3.930 | 3.930 | 3.810 | 3.830 | 3.316 | 24,917,490 |
| 2024-03-26 | 3.990 | 3.990 | 3.930 | 3.930 | 3.403 | 13,233,000 |
| 2024-03-25 | 4.030 | 4.030 | 3.960 | 3.960 | 3.429 | 15,470,500 |
| 2024-03-22 | 4.100 | 4.110 | 4.020 | 4.050 | 3.507 | 18,407,449 |
| 2024-03-21 | 4.100 | 4.150 | 4.090 | 4.120 | 3.567 | 12,746,900 |
| 2024-03-20 | 4.070 | 4.110 | 4.050 | 4.080 | 3.533 | 11,231,000 |
| 2024-03-19 | 4.190 | 4.210 | 4.050 | 4.060 | 3.515 | 23,432,631 |
| 2024-03-18 | 4.090 | 4.260 | 4.080 | 4.190 | 3.628 | 33,553,699 |
| 2024-03-15 | 4.080 | 4.090 | 4.020 | 4.060 | 3.515 | 23,866,189 |
| 2024-03-14 | 4.140 | 4.180 | 4.070 | 4.110 | 3.558 | 11,627,960 |
| 2024-03-13 | 4.230 | 4.240 | 4.130 | 4.150 | 3.593 | 15,089,700 |
| 2024-03-12 | 4.160 | 4.240 | 4.150 | 4.230 | 3.662 | 18,921,160 |
| 2024-03-11 | 4.120 | 4.160 | 4.100 | 4.150 | 3.593 | 11,077,850 |
| 2024-03-08 | 4.100 | 4.120 | 4.070 | 4.110 | 3.558 | 9,185,500 |
| 2024-03-07 | 4.120 | 4.150 | 4.040 | 4.070 | 3.524 | 16,058,530 |
| 2024-03-06 | 4.080 | 4.170 | 4.050 | 4.120 | 3.567 | 11,648,500 |
| 2024-03-05 | 4.080 | 4.110 | 4.030 | 4.060 | 3.515 | 15,763,470 |
| 2024-03-04 | 4.190 | 4.190 | 4.080 | 4.110 | 3.558 | 11,236,800 |
| 2024-03-01 | 4.120 | 4.200 | 4.080 | 4.180 | 3.619 | 21,478,650 |
| 2024-02-29 | 4.070 | 4.140 | 4.050 | 4.120 | 3.567 | 27,965,670 |
| 2024-02-28 | 4.160 | 4.210 | 4.040 | 4.070 | 3.524 | 23,790,400 |
| 2024-02-27 | 4.140 | 4.170 | 4.060 | 4.160 | 3.602 | 19,712,859 |
| 2024-02-26 | 4.230 | 4.240 | 4.110 | 4.130 | 3.576 | 23,144,189 |
| 2024-02-23 | 4.210 | 4.270 | 4.190 | 4.210 | 3.645 | 19,591,631 |
| 2024-02-22 | 4.140 | 4.230 | 4.110 | 4.220 | 3.654 | 27,447,500 |
| 2024-02-21 | 4.010 | 4.200 | 3.980 | 4.140 | 3.584 | 38,768,953 |
| 2024-02-20 | 3.940 | 4.070 | 3.910 | 4.040 | 3.498 | 28,576,221 |
| 2024-02-19 | 3.950 | 3.950 | 3.890 | 3.920 | 3.394 | 8,148,498 |
| 2024-02-16 | 3.810 | 3.960 | 3.780 | 3.950 | 3.420 | 4,271,720 |
| 2024-02-15 | 3.840 | 3.840 | 3.710 | 3.790 | 3.281 | 2,799,328 |
| 2024-02-14 | 3.820 | 3.830 | 3.710 | 3.810 | 3.299 | 4,633,023 |
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.