China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.940 | 3.940 | 3.800 | 3.820 | 3.307 | 2,344,186 |
| 2024-02-08 | 3.930 | 4.050 | 3.920 | 3.940 | 3.411 | 21,172,211 |
| 2024-02-07 | 3.910 | 3.970 | 3.880 | 3.900 | 3.377 | 9,359,190 |
| 2024-02-06 | 3.660 | 3.960 | 3.650 | 3.930 | 3.403 | 25,078,500 |
| 2024-02-05 | 3.730 | 3.770 | 3.630 | 3.650 | 3.160 | 28,926,580 |
| 2024-02-02 | 3.820 | 3.890 | 3.700 | 3.730 | 3.229 | 16,627,811 |
| 2024-02-01 | 3.830 | 3.890 | 3.780 | 3.820 | 3.307 | 13,740,280 |
| 2024-01-31 | 3.880 | 3.930 | 3.800 | 3.830 | 3.316 | 18,225,859 |
| 2024-01-30 | 4.010 | 4.050 | 3.860 | 3.880 | 3.359 | 20,644,859 |
| 2024-01-29 | 4.040 | 4.140 | 4.020 | 4.030 | 3.489 | 14,740,500 |
| 2024-01-26 | 4.020 | 4.150 | 3.970 | 4.030 | 3.489 | 24,174,650 |
| 2024-01-25 | 3.940 | 4.030 | 3.890 | 4.020 | 3.481 | 27,239,131 |
| 2024-01-24 | 3.750 | 3.960 | 3.710 | 3.930 | 3.403 | 27,262,391 |
| 2024-01-23 | 3.610 | 3.750 | 3.560 | 3.700 | 3.204 | 16,378,800 |
| 2024-01-22 | 3.760 | 3.760 | 3.530 | 3.570 | 3.091 | 32,471,381 |
| 2024-01-19 | 3.760 | 3.830 | 3.740 | 3.760 | 3.255 | 18,293,680 |
| 2024-01-18 | 3.790 | 3.810 | 3.690 | 3.780 | 3.273 | 23,500,000 |
| 2024-01-17 | 4.010 | 4.020 | 3.780 | 3.780 | 3.273 | 32,575,461 |
| 2024-01-16 | 4.030 | 4.090 | 3.980 | 4.020 | 3.481 | 18,642,570 |
| 2024-01-15 | 4.020 | 4.080 | 3.970 | 4.070 | 3.524 | 14,434,100 |
| 2024-01-12 | 3.950 | 4.040 | 3.950 | 3.980 | 3.446 | 10,083,700 |
| 2024-01-11 | 3.900 | 4.020 | 3.890 | 3.960 | 3.429 | 14,402,610 |
| 2024-01-10 | 3.940 | 3.990 | 3.870 | 3.900 | 3.377 | 25,219,000 |
| 2024-01-09 | 3.960 | 4.030 | 3.950 | 3.950 | 3.420 | 10,462,500 |
| 2024-01-08 | 4.090 | 4.100 | 3.950 | 3.970 | 3.437 | 17,961,939 |
| 2024-01-05 | 4.040 | 4.140 | 4.040 | 4.090 | 3.541 | 16,906,500 |
| 2024-01-04 | 4.090 | 4.100 | 4.020 | 4.060 | 3.515 | 13,115,500 |
| 2024-01-03 | 4.060 | 4.120 | 4.030 | 4.100 | 3.550 | 6,111,460 |
| 2024-01-02 | 4.090 | 4.110 | 4.040 | 4.080 | 3.533 | 13,375,520 |
| 2023-12-29 | 4.110 | 4.130 | 4.050 | 4.130 | 3.576 | 28,822,801 |
| 2023-12-28 | 4.000 | 4.130 | 4.000 | 4.100 | 3.550 | 22,090,000 |
| 2023-12-27 | 3.920 | 4.020 | 3.880 | 3.980 | 3.446 | 19,256,490 |
| 2023-12-22 | 3.930 | 3.970 | 3.880 | 3.900 | 3.377 | 21,285,119 |
| 2023-12-21 | 3.900 | 3.940 | 3.890 | 3.920 | 3.394 | 9,424,516 |
| 2023-12-20 | 3.960 | 3.980 | 3.900 | 3.910 | 3.385 | 19,124,631 |
| 2023-12-19 | 4.030 | 4.030 | 3.920 | 3.940 | 3.411 | 21,475,500 |
| 2023-12-18 | 4.090 | 4.090 | 3.980 | 4.010 | 3.472 | 13,823,580 |
| 2023-12-15 | 4.050 | 4.130 | 4.020 | 4.060 | 3.515 | 16,959,619 |
| 2023-12-14 | 4.040 | 4.090 | 3.970 | 4.000 | 3.463 | 10,107,280 |
| 2023-12-13 | 4.050 | 4.050 | 4.000 | 4.020 | 3.481 | 7,239,500 |
| 2023-12-12 | 4.040 | 4.100 | 4.010 | 4.080 | 3.533 | 9,489,717 |
| 2023-12-11 | 4.020 | 4.050 | 3.930 | 4.040 | 3.498 | 21,683,260 |
| 2023-12-08 | 4.100 | 4.130 | 4.010 | 4.040 | 3.498 | 25,021,500 |
| 2023-12-07 | 4.080 | 4.120 | 4.060 | 4.100 | 3.550 | 8,552,125 |
| 2023-12-06 | 4.090 | 4.150 | 4.080 | 4.100 | 3.550 | 13,497,270 |
| 2023-12-05 | 4.140 | 4.180 | 4.070 | 4.100 | 3.550 | 22,664,230 |
| 2023-12-04 | 4.210 | 4.250 | 4.140 | 4.150 | 3.593 | 14,837,190 |
| 2023-12-01 | 4.150 | 4.230 | 4.130 | 4.160 | 3.602 | 6,771,590 |
| 2023-11-30 | 4.130 | 4.200 | 4.080 | 4.180 | 3.619 | 19,452,770 |
| 2023-11-29 | 4.220 | 4.240 | 4.100 | 4.140 | 3.584 | 24,701,301 |
| 2023-11-28 | 4.300 | 4.300 | 4.210 | 4.230 | 3.662 | 11,386,610 |
| 2023-11-27 | 4.380 | 4.380 | 4.270 | 4.280 | 3.706 | 9,563,500 |
| 2023-11-24 | 4.380 | 4.390 | 4.320 | 4.350 | 3.766 | 12,312,500 |
| 2023-11-23 | 4.370 | 4.420 | 4.320 | 4.400 | 3.810 | 14,909,000 |
| 2023-11-22 | 4.400 | 4.440 | 4.370 | 4.400 | 3.810 | 7,633,500 |
| 2023-11-21 | 4.460 | 4.520 | 4.400 | 4.420 | 3.827 | 14,360,500 |
| 2023-11-20 | 4.470 | 4.480 | 4.410 | 4.440 | 3.844 | 15,866,000 |
| 2023-11-17 | 4.460 | 4.500 | 4.400 | 4.450 | 3.853 | 15,259,210 |
| 2023-11-16 | 4.500 | 4.530 | 4.420 | 4.460 | 3.862 | 18,867,279 |
| 2023-11-15 | 4.440 | 4.520 | 4.390 | 4.510 | 3.905 | 40,034,719 |
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.