China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	10.400	10.630	10.270	10.460	10.095	24,072,211
2026-01-23	10.590	10.620	10.310	10.410	10.047	15,958,090
2026-01-22	10.630	10.730	10.430	10.500	10.133	15,315,590
2026-01-21	10.550	10.650	10.510	10.590	10.220	11,404,900
2026-01-20	10.600	10.700	10.510	10.640	10.269	16,964,080
2026-01-19	10.820	10.820	10.540	10.600	10.230	17,803,500
2026-01-16	10.860	10.980	10.740	10.820	10.442	12,252,160
2026-01-15	10.910	11.030	10.600	10.850	10.471	26,612,051
2026-01-14	10.930	11.300	10.880	10.950	10.568	33,112,801
2026-01-13	11.060	11.180	10.910	10.980	10.597	23,074,990
2026-01-12	10.930	11.000	10.600	11.000	10.616	22,463,900
2026-01-09	10.900	11.070	10.750	10.900	10.519	17,671,330
2026-01-08	11.240	11.300	10.720	10.900	10.519	25,643,250
2026-01-07	11.290	11.430	11.180	11.360	10.963	51,305,980
2026-01-06	10.540	11.440	10.540	11.330	10.934	71,477,148
2026-01-05	10.250	10.660	10.220	10.520	10.153	36,120,602
2026-01-02	10.050	10.440	9.980	10.430	10.066	8,770,199
2025-12-31	10.010	10.100	9.950	10.030	9.680	11,654,500
2025-12-30	10.220	10.260	10.010	10.040	9.690	20,786,500
2025-12-29	10.330	10.510	10.180	10.190	9.834	18,688,100
2025-12-24	10.350	10.350	10.170	10.260	9.902	7,174,100
2025-12-23	10.400	10.450	10.240	10.280	9.921	14,205,430
2025-12-22	10.370	10.480	10.280	10.390	10.027	12,730,750
2025-12-19	10.300	10.430	10.230	10.360	9.998	27,409,141
2025-12-18	10.430	10.450	10.140	10.300	9.940	26,235,930
2025-12-17	10.200	10.500	10.060	10.450	10.085	24,985,520
2025-12-16	10.520	10.650	10.140	10.220	9.863	30,420,301
2025-12-15	10.640	10.790	10.400	10.470	10.104	43,468,500
2025-12-12	10.140	10.750	10.080	10.750	10.375	54,538,922
2025-12-11	10.180	10.180	10.010	10.050	9.699	18,364,971
2025-12-10	10.340	10.360	10.010	10.180	9.825	28,596,779
2025-12-09	10.620	10.680	10.230	10.340	9.979	20,580,131
2025-12-08	10.720	11.050	10.550	10.610	10.240	49,407,000
2025-12-05	10.210	10.590	10.110	10.470	10.104	20,682,650
2025-12-04	10.210	10.230	10.090	10.210	9.854	6,755,477
2025-12-03	10.330	10.440	10.060	10.140	9.786	11,360,110
2025-12-02	10.290	10.350	10.190	10.270	9.911	11,828,500
2025-12-01	10.150	10.290	10.150	10.260	9.902	8,356,687
2025-11-28	10.130	10.220	10.060	10.180	9.825	12,443,000
2025-11-27	10.190	10.270	10.090	10.130	9.776	11,121,000
2025-11-26	10.150	10.230	10.100	10.130	9.776	11,847,590
2025-11-25	10.320	10.350	10.080	10.150	9.796	19,876,760
2025-11-24	10.120	10.260	9.980	10.170	9.815	27,780,260
2025-11-21	10.480	10.550	10.090	10.110	9.757	32,326,180
2025-11-20	11.090	11.220	10.570	10.620	10.249	31,143,770
2025-11-19	10.600	10.690	10.450	10.600	10.230	15,584,380
2025-11-18	10.800	10.840	10.480	10.600	10.230	22,365,109
2025-11-17	10.820	10.860	10.650	10.820	10.442	17,477,131
2025-11-14	11.200	11.200	10.820	10.840	10.462	23,479,801
2025-11-13	11.170	11.320	11.100	11.300	10.906	20,789,100
2025-11-12	11.240	11.300	11.000	11.120	10.732	14,132,310
2025-11-11	11.270	11.320	11.040	11.230	10.838	15,388,820
2025-11-10	11.160	11.290	10.920	11.240	10.848	23,980,100
2025-11-07	11.240	11.260	11.060	11.100	10.712	12,637,850
2025-11-06	11.070	11.380	11.070	11.370	10.841	18,070,080
2025-11-05	10.960	11.040	10.720	10.980	10.469	18,841,471
2025-11-04	11.260	11.260	10.970	10.990	10.479	20,318,580
2025-11-03	11.190	11.270	10.970	11.230	10.707	18,344,689
2025-10-31	11.600	11.600	11.160	11.180	10.660	48,363,727
2025-10-30	12.050	12.050	11.400	11.580	11.041	51,298,047

← NewerPage 4 of 21 · 1,232 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.