China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10.600 | 10.680 | 10.200 | 10.320 | 9.840 | 52,539,359 |
| 2025-07-31 | 11.020 | 11.280 | 10.500 | 10.620 | 10.126 | 85,673,008 |
| 2025-07-30 | 11.200 | 11.340 | 10.900 | 11.220 | 10.698 | 59,625,953 |
| 2025-07-29 | 11.000 | 11.460 | 10.900 | 11.400 | 10.869 | 87,974,570 |
| 2025-07-28 | 11.400 | 11.560 | 11.080 | 11.240 | 10.717 | 73,281,992 |
| 2025-07-25 | 11.280 | 11.420 | 11.120 | 11.320 | 10.793 | 63,732,688 |
| 2025-07-24 | 10.840 | 11.360 | 10.760 | 11.320 | 10.793 | 84,064,336 |
| 2025-07-23 | 10.800 | 10.980 | 10.620 | 10.840 | 10.335 | 65,928,500 |
| 2025-07-22 | 10.440 | 10.760 | 10.280 | 10.720 | 10.221 | 64,237,719 |
| 2025-07-21 | 10.000 | 10.500 | 9.920 | 10.480 | 9.992 | 75,612,648 |
| 2025-07-18 | 9.690 | 9.960 | 9.680 | 9.930 | 9.468 | 42,043,168 |
| 2025-07-17 | 9.680 | 9.700 | 9.540 | 9.670 | 9.220 | 23,426,631 |
| 2025-07-16 | 9.600 | 9.780 | 9.450 | 9.620 | 9.172 | 39,303,648 |
| 2025-07-15 | 9.700 | 9.780 | 9.390 | 9.580 | 9.134 | 45,616,930 |
| 2025-07-14 | 9.720 | 9.760 | 9.530 | 9.650 | 9.201 | 52,903,000 |
| 2025-07-11 | 9.400 | 9.950 | 9.360 | 9.610 | 9.163 | 127,214,305 |
| 2025-07-10 | 9.080 | 9.470 | 9.060 | 9.370 | 8.934 | 72,174,109 |
| 2025-07-09 | 9.210 | 9.280 | 9.010 | 9.090 | 8.667 | 43,838,000 |
| 2025-07-08 | 8.940 | 9.200 | 8.900 | 9.200 | 8.772 | 48,580,102 |
| 2025-07-07 | 8.800 | 8.970 | 8.780 | 8.910 | 8.495 | 25,044,000 |
| 2025-07-04 | 8.800 | 9.120 | 8.600 | 8.840 | 8.429 | 50,512,910 |
| 2025-07-03 | 8.830 | 8.940 | 8.720 | 8.920 | 8.300 | 33,254,102 |
| 2025-07-02 | 8.890 | 8.890 | 8.660 | 8.750 | 8.142 | 28,384,859 |
| 2025-06-30 | 8.930 | 8.980 | 8.760 | 8.830 | 8.216 | 33,696,832 |
| 2025-06-27 | 8.950 | 9.200 | 8.750 | 8.890 | 8.272 | 67,684,461 |
| 2025-06-26 | 9.280 | 9.290 | 8.840 | 8.930 | 8.309 | 72,218,016 |
| 2025-06-25 | 8.880 | 9.370 | 8.800 | 9.290 | 8.644 | 173,941,203 |
| 2025-06-24 | 8.190 | 8.820 | 8.180 | 8.820 | 8.207 | 133,749,297 |
| 2025-06-23 | 7.800 | 8.140 | 7.790 | 8.110 | 7.546 | 36,549,527 |
| 2025-06-20 | 7.770 | 7.940 | 7.770 | 7.860 | 7.314 | 30,385,439 |
| 2025-06-19 | 8.100 | 8.130 | 7.710 | 7.760 | 7.221 | 51,751,000 |
| 2025-06-18 | 8.390 | 8.410 | 8.070 | 8.180 | 7.612 | 40,900,102 |
| 2025-06-17 | 8.470 | 8.530 | 8.340 | 8.450 | 7.863 | 31,953,980 |
| 2025-06-16 | 8.120 | 8.480 | 8.120 | 8.480 | 7.891 | 47,903,352 |
| 2025-06-13 | 8.390 | 8.390 | 8.040 | 8.180 | 7.612 | 48,304,398 |
| 2025-06-12 | 8.410 | 8.510 | 8.280 | 8.400 | 7.816 | 45,567,512 |
| 2025-06-11 | 8.150 | 8.560 | 8.150 | 8.440 | 7.854 | 75,631,320 |
| 2025-06-10 | 8.210 | 8.310 | 7.940 | 8.120 | 7.556 | 56,902,449 |
| 2025-06-09 | 8.070 | 8.340 | 8.070 | 8.180 | 7.612 | 49,289,609 |
| 2025-06-06 | 8.090 | 8.120 | 7.910 | 7.940 | 7.388 | 29,905,561 |
| 2025-06-05 | 7.900 | 8.150 | 7.850 | 8.090 | 7.528 | 52,765,754 |
| 2025-06-04 | 7.660 | 7.930 | 7.660 | 7.890 | 7.342 | 39,119,512 |
| 2025-06-03 | 7.470 | 7.720 | 7.470 | 7.670 | 7.137 | 31,256,760 |
| 2025-06-02 | 7.500 | 7.500 | 7.190 | 7.420 | 6.904 | 11,414,620 |
| 2025-05-30 | 7.650 | 7.700 | 7.530 | 7.580 | 7.053 | 30,583,990 |
| 2025-05-29 | 7.500 | 7.730 | 7.460 | 7.730 | 7.193 | 30,503,500 |
| 2025-05-28 | 7.480 | 7.520 | 7.380 | 7.460 | 6.942 | 14,901,760 |
| 2025-05-27 | 7.450 | 7.480 | 7.390 | 7.460 | 6.942 | 12,859,010 |
| 2025-05-26 | 7.530 | 7.600 | 7.410 | 7.450 | 6.932 | 17,735,199 |
| 2025-05-23 | 7.500 | 7.690 | 7.460 | 7.530 | 7.007 | 34,199,910 |
| 2025-05-22 | 7.630 | 7.630 | 7.440 | 7.480 | 6.960 | 24,043,000 |
| 2025-05-21 | 7.650 | 7.680 | 7.610 | 7.670 | 7.137 | 18,567,270 |
| 2025-05-20 | 7.620 | 7.720 | 7.550 | 7.650 | 7.118 | 18,318,711 |
| 2025-05-19 | 7.610 | 7.670 | 7.510 | 7.620 | 7.091 | 15,761,870 |
| 2025-05-16 | 7.670 | 7.680 | 7.540 | 7.610 | 7.081 | 17,203,680 |
| 2025-05-15 | 7.850 | 7.860 | 7.660 | 7.690 | 7.156 | 28,146,830 |
| 2025-05-14 | 7.560 | 7.970 | 7.470 | 7.870 | 7.323 | 72,633,508 |
| 2025-05-13 | 7.720 | 7.780 | 7.470 | 7.500 | 6.979 | 42,720,609 |
| 2025-05-12 | 7.400 | 7.830 | 7.320 | 7.770 | 7.230 | 68,726,797 |
| 2025-05-09 | 7.450 | 7.450 | 7.230 | 7.280 | 6.774 | 23,145,391 |
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.