China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	8.450	8.640	8.450	8.530	8.232	18,439,320
2026-04-27	8.430	8.520	8.390	8.430	8.136	17,556,000
2026-04-24	8.400	8.490	8.250	8.430	8.136	14,395,930
2026-04-23	8.610	8.640	8.330	8.420	8.126	18,565,500
2026-04-22	8.610	8.740	8.540	8.620	8.319	17,872,500
2026-04-21	8.730	8.730	8.610	8.680	8.377	12,588,670
2026-04-20	8.710	8.770	8.580	8.700	8.396	16,379,000
2026-04-17	8.730	8.790	8.550	8.670	8.367	14,691,750
2026-04-16	8.760	8.850	8.680	8.780	8.473	19,163,150
2026-04-15	8.760	8.810	8.620	8.660	8.358	17,175,000
2026-04-14	8.580	8.800	8.540	8.730	8.425	25,584,500
2026-04-13	8.480	8.530	8.380	8.470	8.174	14,478,160
2026-04-10	8.330	8.770	8.320	8.480	8.184	29,967,689
2026-04-09	8.320	8.350	8.160	8.230	7.943	16,601,510
2026-04-08	8.220	8.490	8.220	8.390	8.097	37,204,488
2026-04-02	8.180	8.200	7.970	8.080	7.798	13,078,530
2026-04-01	8.110	8.220	7.930	8.130	7.846	31,053,811
2026-03-31	8.470	8.650	7.870	7.900	7.624	67,676,484
2026-03-30	8.700	8.790	8.620	8.780	8.473	11,865,910
2026-03-27	8.750	8.950	8.660	8.870	8.560	13,353,540
2026-03-26	9.110	9.130	8.650	8.750	8.445	15,453,500
2026-03-25	8.950	9.140	8.950	9.120	8.802	11,521,780
2026-03-24	8.790	8.940	8.630	8.900	8.589	26,628,500
2026-03-23	9.100	9.100	8.510	8.670	8.367	38,408,559
2026-03-20	9.200	9.370	9.140	9.280	8.956	26,555,500
2026-03-19	9.190	9.330	9.130	9.200	8.879	20,054,000
2026-03-18	9.260	9.330	9.150	9.280	8.956	11,149,940
2026-03-17	9.030	9.510	9.030	9.180	8.860	27,620,301
2026-03-16	8.950	9.030	8.860	9.030	8.715	7,462,020
2026-03-13	9.050	9.170	8.970	9.000	8.686	8,231,500
2026-03-12	9.180	9.190	8.960	9.140	8.821	19,490,141
2026-03-11	9.260	9.270	9.110	9.180	8.860	13,652,320
2026-03-10	9.230	9.270	9.110	9.180	8.860	21,902,500
2026-03-09	9.060	9.080	8.820	9.070	8.753	20,739,359
2026-03-06	9.050	9.260	8.940	9.230	8.908	10,989,220
2026-03-05	9.180	9.220	8.930	9.040	8.724	27,155,510
2026-03-04	9.200	9.200	8.790	8.960	8.647	32,768,969
2026-03-03	9.570	9.620	9.220	9.250	8.927	21,768,471
2026-03-02	9.640	9.710	9.410	9.490	9.159	32,293,270
2026-02-27	9.960	10.060	9.910	9.910	9.564	23,561,641
2026-02-26	10.290	10.310	9.960	9.970	9.622	25,243,711
2026-02-25	10.260	10.430	10.190	10.230	9.873	14,269,250
2026-02-24	10.580	10.580	10.210	10.210	9.854	24,181,500
2026-02-23	10.700	10.870	10.610	10.850	10.471	7,231,216
2026-02-20	10.300	10.670	10.180	10.520	10.153	6,500,186
2026-02-16	10.290	10.300	10.020	10.300	9.940	3,495,009
2026-02-13	10.490	10.580	10.260	10.340	9.979	16,899,881
2026-02-12	10.570	10.570	10.390	10.440	10.076	7,495,570
2026-02-11	10.610	10.690	10.510	10.590	10.220	12,383,350
2026-02-10	10.510	10.630	10.480	10.570	10.201	10,767,500
2026-02-09	10.510	10.620	10.450	10.460	10.095	13,210,740
2026-02-06	10.500	10.500	10.350	10.390	10.027	9,326,118
2026-02-05	10.480	10.650	10.250	10.640	10.269	21,298,939
2026-02-04	10.330	10.680	10.270	10.540	10.172	19,934,570
2026-02-03	10.350	10.430	10.010	10.340	9.979	22,483,039
2026-02-02	10.440	10.670	10.190	10.320	9.960	29,165,920
2026-01-30	10.880	11.040	10.520	10.520	10.153	28,908,320
2026-01-29	10.490	10.990	10.400	10.960	10.577	46,761,910
2026-01-28	10.450	10.590	10.300	10.470	10.104	27,397,619
2026-01-27	10.450	10.550	10.320	10.420	10.056	20,972,680

← NewerPage 3 of 21 · 1,229 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.