China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11.980	12.070	11.680	11.770	11.222	22,236,510
2025-10-27	12.000	12.300	11.800	11.980	11.422	67,912,688
2025-10-24	11.570	11.850	11.500	11.800	11.251	31,863,891
2025-10-23	11.330	11.530	11.120	11.480	10.946	22,029,029
2025-10-22	11.550	11.570	11.270	11.320	10.793	14,927,160
2025-10-21	11.360	11.770	11.330	11.510	10.974	36,250,152
2025-10-20	11.500	11.500	11.150	11.230	10.707	26,615,000
2025-10-17	11.970	11.970	11.190	11.290	10.765	35,156,391
2025-10-16	11.930	12.190	11.660	11.880	11.327	41,694,910
2025-10-15	11.420	11.850	11.420	11.730	11.184	47,881,059
2025-10-14	11.480	11.950	11.170	11.270	10.745	39,257,070
2025-10-13	11.000	11.520	10.930	11.470	10.936	46,675,312
2025-10-10	11.700	12.090	11.490	11.560	11.022	38,665,441
2025-10-09	11.660	11.850	11.360	11.810	11.260	37,125,102
2025-10-08	11.650	11.660	11.220	11.610	11.070	9,320,510
2025-10-06	11.640	11.730	11.450	11.650	11.108	5,826,960
2025-10-03	11.590	11.770	11.410	11.550	11.012	7,530,085
2025-10-02	11.740	11.750	11.380	11.620	11.079	10,492,360
2025-09-30	11.520	11.930	11.450	11.840	11.289	48,087,301
2025-09-29	10.510	11.710	10.420	11.520	10.984	86,247,234
2025-09-26	10.510	10.650	10.390	10.490	10.002	14,662,980
2025-09-25	10.700	10.700	10.430	10.500	10.011	21,782,270
2025-09-24	10.530	10.800	10.420	10.630	10.135	26,113,779
2025-09-23	10.870	10.950	10.430	10.600	10.107	32,374,750
2025-09-22	10.770	10.960	10.630	10.910	10.402	20,133,150
2025-09-19	10.990	10.990	10.700	10.770	10.269	35,484,633
2025-09-18	11.320	11.340	10.750	10.950	10.440	47,354,578
2025-09-17	11.040	11.390	10.940	11.300	10.774	31,168,721
2025-09-16	11.250	11.310	10.860	11.040	10.526	25,399,150
2025-09-15	11.490	11.490	11.090	11.220	10.698	33,909,898
2025-09-12	11.540	11.580	11.250	11.450	10.917	30,627,510
2025-09-11	11.190	11.560	11.120	11.400	10.869	41,882,969
2025-09-10	11.250	11.420	11.150	11.320	10.793	41,125,969
2025-09-09	10.930	11.300	10.890	11.130	10.612	59,222,500
2025-09-08	11.030	11.050	10.760	10.930	10.421	29,482,689
2025-09-05	10.800	11.030	10.590	10.960	10.450	46,755,539
2025-09-04	10.740	10.780	10.500	10.710	10.212	36,523,500
2025-09-03	11.000	11.020	10.590	10.660	10.164	33,872,008
2025-09-02	11.130	11.130	10.750	10.880	10.374	53,557,711
2025-09-01	11.350	11.370	10.990	11.130	10.612	50,400,000
2025-08-29	11.690	11.860	11.010	11.170	10.650	86,812,062
2025-08-28	11.520	11.580	11.130	11.470	10.936	52,395,680
2025-08-27	12.070	12.160	11.360	11.460	10.927	83,698,797
2025-08-26	12.520	12.520	11.960	12.040	11.480	57,523,840
2025-08-25	12.880	12.880	12.370	12.500	11.918	63,908,633
2025-08-22	12.390	12.620	12.110	12.540	11.956	70,260,609
2025-08-21	12.410	12.660	12.000	12.270	11.699	57,955,070
2025-08-20	12.420	12.420	11.880	12.230	11.661	61,381,090
2025-08-19	12.690	12.990	12.380	12.450	11.871	70,755,828
2025-08-18	12.470	12.920	12.270	12.760	12.166	102,992,703
2025-08-15	11.250	12.570	11.250	12.470	11.890	122,994,305
2025-08-14	11.450	11.690	11.290	11.390	10.860	52,872,871
2025-08-13	11.300	11.570	11.110	11.340	10.812	61,015,359
2025-08-12	11.100	11.250	11.010	11.200	10.679	31,343,840
2025-08-11	10.790	11.110	10.720	11.090	10.574	45,763,113
2025-08-08	10.940	10.950	10.680	10.850	10.345	25,616,180
2025-08-07	10.820	11.200	10.800	10.910	10.402	36,577,672
2025-08-06	10.920	11.000	10.770	10.860	10.355	42,290,059
2025-08-05	10.560	10.960	10.560	10.900	10.393	43,942,000
2025-08-04	10.270	10.580	10.180	10.550	10.059	27,383,439

← NewerPage 5 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.