China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.600	4.680	4.590	4.620	3.760	18,461,000
2023-05-19	4.640	4.660	4.580	4.600	3.744	11,763,000
2023-05-18	4.620	4.730	4.600	4.660	3.793	17,117,279
2023-05-17	4.650	4.700	4.570	4.610	3.752	16,409,760
2023-05-16	4.700	4.790	4.590	4.670	3.801	28,273,500
2023-05-15	4.630	4.710	4.530	4.650	3.785	28,944,811
2023-05-12	4.750	4.760	4.610	4.630	3.768	23,879,199
2023-05-11	4.810	4.830	4.680	4.730	3.850	30,584,779
2023-05-10	5.060	5.060	4.730	4.820	3.923	77,416,320
2023-05-09	4.880	5.280	4.880	5.060	4.118	146,590,797
2023-05-08	4.750	4.970	4.660	4.920	4.004	77,352,086
2023-05-05	4.450	4.760	4.450	4.690	3.817	59,143,406
2023-05-04	4.180	4.470	4.180	4.450	3.622	52,391,289
2023-05-03	4.210	4.240	4.140	4.180	3.402	7,845,026
2023-05-02	4.300	4.330	4.170	4.240	3.451	11,611,500
2023-04-28	4.190	4.380	4.170	4.250	3.459	50,491,762
2023-04-27	4.080	4.150	4.060	4.110	3.345	7,784,102
2023-04-26	4.060	4.130	4.030	4.110	3.345	8,406,125
2023-04-25	4.090	4.130	4.050	4.090	3.329	13,621,810
2023-04-24	4.120	4.150	4.070	4.110	3.345	8,205,606
2023-04-21	4.240	4.290	4.090	4.120	3.353	14,734,380
2023-04-20	4.220	4.260	4.180	4.220	3.435	7,376,600
2023-04-19	4.310	4.320	4.200	4.210	3.427	10,675,390
2023-04-18	4.260	4.330	4.240	4.310	3.508	13,974,420
2023-04-17	4.110	4.310	4.100	4.260	3.467	33,070,500
2023-04-14	4.100	4.120	4.070	4.100	3.337	8,403,989
2023-04-13	4.090	4.160	4.050	4.080	3.321	12,300,680
2023-04-12	4.130	4.160	4.090	4.120	3.353	13,049,050
2023-04-11	4.060	4.170	4.050	4.130	3.361	28,201,631
2023-04-06	4.060	4.070	3.990	4.020	3.272	13,662,590
2023-04-04	4.030	4.080	4.020	4.070	3.313	9,039,838
2023-04-03	3.940	4.070	3.940	4.060	3.304	13,875,690
2023-03-31	4.000	4.030	3.940	3.950	3.215	14,552,690
2023-03-30	4.030	4.050	3.930	3.980	3.239	15,036,460
2023-03-29	4.140	4.150	4.010	4.050	3.296	10,621,180
2023-03-28	4.090	4.130	4.060	4.090	3.329	8,928,958
2023-03-27	4.080	4.100	4.000	4.060	3.304	13,664,000
2023-03-24	4.150	4.170	4.020	4.080	3.321	21,584,270
2023-03-23	4.050	4.180	4.010	4.170	3.394	26,273,189
2023-03-22	4.050	4.090	4.010	4.050	3.296	20,592,730
2023-03-21	3.950	4.000	3.900	3.960	3.223	14,113,600
2023-03-20	3.960	4.080	3.880	3.930	3.199	20,804,500
2023-03-17	3.810	3.960	3.810	3.940	3.207	23,578,340
2023-03-16	3.780	3.820	3.760	3.780	3.077	7,639,366
2023-03-15	3.780	3.850	3.760	3.820	3.109	11,241,900
2023-03-14	3.840	3.850	3.700	3.710	3.020	34,367,398
2023-03-13	3.810	3.870	3.790	3.840	3.125	12,893,170
2023-03-10	3.920	3.930	3.790	3.800	3.093	18,690,770
2023-03-09	4.080	4.080	3.930	3.930	3.199	15,324,290
2023-03-08	4.090	4.090	4.000	4.070	3.313	11,212,520
2023-03-07	4.080	4.220	4.050	4.120	3.353	26,646,240
2023-03-06	4.110	4.190	4.060	4.080	3.321	16,243,100
2023-03-03	4.030	4.120	4.030	4.100	3.337	9,800,235
2023-03-02	3.990	4.050	3.970	4.010	3.264	13,683,010
2023-03-01	3.940	4.040	3.920	4.020	3.272	12,920,370
2023-02-28	3.950	3.980	3.890	3.910	3.182	14,493,650
2023-02-27	3.940	3.980	3.910	3.930	3.199	6,034,273
2023-02-24	4.050	4.050	3.950	3.970	3.231	5,632,388
2023-02-23	4.010	4.080	4.000	4.030	3.280	6,235,863
2023-02-22	4.060	4.070	4.010	4.020	3.272	5,453,211

← NewerPage 15 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.