China Galaxy Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	4.440	4.520	4.390	4.510	3.905	40,034,719
2023-11-14	4.290	4.530	4.260	4.360	3.775	62,998,367
2023-11-13	4.280	4.290	4.200	4.290	3.714	9,131,128
2023-11-10	4.220	4.300	4.170	4.250	3.680	19,621,311
2023-11-09	4.250	4.300	4.220	4.220	3.654	9,504,500
2023-11-08	4.290	4.300	4.240	4.250	3.680	11,090,500
2023-11-07	4.330	4.370	4.270	4.290	3.714	15,090,000
2023-11-06	4.200	4.380	4.200	4.300	3.723	58,467,754
2023-11-03	4.050	4.090	4.010	4.060	3.515	10,682,500
2023-11-02	4.040	4.070	4.000	4.020	3.481	6,393,400
2023-11-01	4.040	4.060	4.000	4.000	3.463	8,429,500
2023-10-31	4.000	4.060	3.960	4.000	3.463	15,766,060
2023-10-30	4.050	4.060	3.960	4.000	3.463	12,031,000
2023-10-27	4.010	4.080	3.940	4.050	3.507	16,788,289
2023-10-26	4.000	4.050	3.970	4.020	3.481	6,355,000
2023-10-25	4.080	4.100	4.000	4.020	3.481	16,757,551
2023-10-24	3.940	4.070	3.880	4.010	3.472	30,127,270
2023-10-20	3.910	3.990	3.890	3.940	3.411	12,930,000
2023-10-19	3.990	4.000	3.910	3.920	3.394	17,124,279
2023-10-18	3.960	4.020	3.960	4.020	3.481	70,827,953
2023-10-17	3.930	4.020	3.900	3.970	3.437	20,537,000
2023-10-16	3.940	3.940	3.870	3.900	3.377	19,384,100
2023-10-13	3.980	3.990	3.900	3.930	3.403	19,919,980
2023-10-12	3.980	4.070	3.970	4.030	3.489	22,789,000
2023-10-11	3.930	3.960	3.910	3.930	3.403	16,568,750
2023-10-10	3.930	3.990	3.900	3.910	3.385	18,248,000
2023-10-09	3.960	3.960	3.850	3.930	3.403	15,071,000
2023-10-06	3.890	3.940	3.860	3.920	3.394	3,961,000
2023-10-05	3.890	3.890	3.820	3.830	3.316	4,296,251
2023-10-04	3.870	3.890	3.820	3.840	3.325	5,421,010
2023-10-03	4.000	4.000	3.820	3.910	3.385	11,409,760
2023-09-29	4.020	4.060	4.000	4.040	3.498	3,223,500
2023-09-28	4.060	4.070	4.010	4.020	3.481	9,151,000
2023-09-27	4.040	4.070	4.030	4.040	3.498	5,917,500
2023-09-26	4.070	4.080	4.020	4.040	3.498	8,749,500
2023-09-25	4.150	4.150	4.050	4.060	3.515	7,901,800
2023-09-22	4.010	4.180	4.010	4.170	3.610	14,967,710
2023-09-21	4.070	4.080	4.010	4.020	3.481	14,465,500
2023-09-20	4.110	4.120	4.050	4.070	3.524	10,046,500
2023-09-19	4.130	4.140	4.070	4.110	3.558	8,950,900
2023-09-18	4.120	4.150	4.080	4.100	3.550	8,773,951
2023-09-15	4.170	4.200	4.120	4.150	3.593	18,070,580
2023-09-14	4.140	4.200	4.110	4.140	3.584	16,440,369
2023-09-13	4.200	4.200	4.110	4.140	3.584	9,309,681
2023-09-12	4.230	4.230	4.140	4.170	3.610	13,218,660
2023-09-11	4.130	4.260	4.130	4.210	3.645	22,969,131
2023-09-07	4.250	4.250	4.100	4.120	3.567	36,847,500
2023-09-06	4.220	4.270	4.180	4.250	3.680	18,296,471
2023-09-05	4.290	4.290	4.180	4.190	3.628	16,127,510
2023-09-04	4.210	4.340	4.210	4.300	3.723	21,055,939
2023-08-31	4.260	4.280	4.180	4.220	3.654	33,724,230
2023-08-30	4.320	4.360	4.200	4.230	3.662	19,657,051
2023-08-29	4.280	4.350	4.190	4.280	3.706	25,529,000
2023-08-28	4.450	4.560	4.230	4.250	3.680	63,734,000
2023-08-25	4.040	4.160	4.030	4.140	3.584	16,508,180
2023-08-24	4.060	4.150	4.010	4.070	3.524	14,487,730
2023-08-23	4.090	4.100	3.980	4.020	3.481	17,543,279
2023-08-22	4.010	4.120	4.000	4.090	3.541	13,484,500
2023-08-21	4.190	4.190	3.990	3.990	3.455	27,205,500
2023-08-18	4.280	4.380	4.180	4.190	3.628	21,234,500

← NewerPage 13 of 21 · 1,233 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.