China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 7.300 | 7.530 | 7.290 | 7.440 | 6.923 | 32,456,131 |
| 2025-05-07 | 7.590 | 7.740 | 7.260 | 7.310 | 6.802 | 69,303,273 |
| 2025-05-06 | 7.180 | 7.290 | 7.100 | 7.270 | 6.765 | 31,732,600 |
| 2025-05-02 | 7.000 | 7.250 | 6.950 | 7.220 | 6.718 | 10,046,750 |
| 2025-04-30 | 7.140 | 7.170 | 6.980 | 7.040 | 6.551 | 31,198,730 |
| 2025-04-29 | 7.100 | 7.160 | 7.030 | 7.080 | 6.588 | 16,175,000 |
| 2025-04-28 | 7.240 | 7.270 | 7.020 | 7.100 | 6.607 | 46,454,000 |
| 2025-04-25 | 7.170 | 7.370 | 7.130 | 7.240 | 6.737 | 66,453,398 |
| 2025-04-24 | 7.190 | 7.240 | 7.040 | 7.110 | 6.616 | 24,435,619 |
| 2025-04-23 | 7.220 | 7.280 | 7.120 | 7.180 | 6.681 | 31,241,561 |
| 2025-04-22 | 6.950 | 7.160 | 6.950 | 7.110 | 6.616 | 26,854,900 |
| 2025-04-17 | 6.940 | 7.050 | 6.870 | 6.950 | 6.467 | 25,430,760 |
| 2025-04-16 | 7.120 | 7.160 | 6.860 | 6.970 | 6.486 | 35,361,000 |
| 2025-04-15 | 7.230 | 7.240 | 7.110 | 7.180 | 6.681 | 21,175,500 |
| 2025-04-14 | 7.140 | 7.250 | 7.100 | 7.210 | 6.709 | 39,712,047 |
| 2025-04-11 | 6.770 | 7.250 | 6.770 | 7.030 | 6.542 | 71,480,680 |
| 2025-04-10 | 6.880 | 7.150 | 6.800 | 6.810 | 6.337 | 73,954,828 |
| 2025-04-09 | 6.290 | 6.720 | 6.190 | 6.700 | 6.234 | 85,093,234 |
| 2025-04-08 | 6.400 | 6.510 | 6.220 | 6.410 | 5.965 | 81,550,234 |
| 2025-04-07 | 6.880 | 7.180 | 6.130 | 6.210 | 5.779 | 151,329,797 |
| 2025-04-03 | 7.750 | 7.870 | 7.670 | 7.730 | 7.193 | 31,346,779 |
| 2025-04-02 | 7.700 | 7.930 | 7.670 | 7.890 | 7.342 | 35,942,699 |
| 2025-04-01 | 7.790 | 7.850 | 7.680 | 7.700 | 7.165 | 28,765,760 |
| 2025-03-31 | 7.940 | 7.950 | 7.660 | 7.740 | 7.202 | 52,558,352 |
| 2025-03-28 | 8.050 | 8.090 | 7.920 | 7.980 | 7.426 | 35,452,879 |
| 2025-03-27 | 7.990 | 8.130 | 7.890 | 8.040 | 7.481 | 35,810,680 |
| 2025-03-26 | 7.950 | 8.040 | 7.900 | 7.980 | 7.426 | 32,936,078 |
| 2025-03-25 | 8.100 | 8.170 | 7.870 | 7.900 | 7.351 | 47,994,141 |
| 2025-03-24 | 8.140 | 8.210 | 7.940 | 8.160 | 7.593 | 55,990,680 |
| 2025-03-21 | 8.370 | 8.480 | 8.090 | 8.120 | 7.556 | 67,536,227 |
| 2025-03-20 | 8.500 | 8.570 | 8.340 | 8.390 | 7.807 | 47,691,820 |
| 2025-03-19 | 8.630 | 8.680 | 8.410 | 8.520 | 7.928 | 62,900,461 |
| 2025-03-18 | 8.700 | 8.740 | 8.530 | 8.650 | 8.049 | 59,982,020 |
| 2025-03-17 | 8.780 | 8.790 | 8.500 | 8.570 | 7.975 | 71,105,609 |
| 2025-03-14 | 8.400 | 9.080 | 8.350 | 8.700 | 8.095 | 247,443,906 |
| 2025-03-13 | 8.320 | 8.600 | 8.210 | 8.310 | 7.733 | 98,538,000 |
| 2025-03-12 | 8.010 | 8.780 | 7.990 | 8.300 | 7.723 | 176,553,797 |
| 2025-03-11 | 7.860 | 8.010 | 7.780 | 7.990 | 7.435 | 49,173,887 |
| 2025-03-10 | 8.080 | 8.150 | 7.880 | 8.030 | 7.472 | 53,191,000 |
| 2025-03-07 | 8.320 | 8.350 | 8.050 | 8.090 | 7.528 | 64,277,500 |
| 2025-03-06 | 8.290 | 8.500 | 8.200 | 8.350 | 7.770 | 106,482,602 |
| 2025-03-05 | 7.980 | 8.410 | 7.870 | 8.130 | 7.565 | 141,220,609 |
| 2025-03-04 | 7.850 | 8.090 | 7.810 | 7.900 | 7.351 | 61,182,500 |
| 2025-03-03 | 7.960 | 8.100 | 7.780 | 7.970 | 7.416 | 87,264,977 |
| 2025-02-28 | 8.650 | 8.670 | 7.750 | 7.850 | 7.305 | 208,316,609 |
| 2025-02-27 | 8.250 | 9.130 | 8.020 | 8.620 | 8.021 | 399,073,281 |
| 2025-02-26 | 7.490 | 8.960 | 7.490 | 8.760 | 8.151 | 304,162,594 |
| 2025-02-25 | 7.570 | 7.670 | 7.420 | 7.480 | 6.960 | 44,556,422 |
| 2025-02-24 | 8.020 | 8.050 | 7.750 | 7.810 | 7.267 | 51,603,621 |
| 2025-02-21 | 7.900 | 8.020 | 7.710 | 7.990 | 7.435 | 61,426,320 |
| 2025-02-20 | 7.750 | 7.970 | 7.660 | 7.880 | 7.332 | 61,139,992 |
| 2025-02-19 | 7.510 | 7.910 | 7.380 | 7.830 | 7.286 | 58,670,793 |
| 2025-02-18 | 7.700 | 7.700 | 7.420 | 7.500 | 6.979 | 45,205,102 |
| 2025-02-17 | 7.460 | 7.740 | 7.360 | 7.670 | 7.137 | 86,765,070 |
| 2025-02-14 | 7.180 | 7.300 | 7.140 | 7.300 | 6.793 | 41,130,398 |
| 2025-02-13 | 7.440 | 7.440 | 7.110 | 7.110 | 6.616 | 48,265,500 |
| 2025-02-12 | 7.170 | 7.440 | 7.120 | 7.440 | 6.923 | 36,366,793 |
| 2025-02-11 | 7.380 | 7.380 | 7.110 | 7.160 | 6.662 | 22,624,730 |
| 2025-02-10 | 7.480 | 7.480 | 7.270 | 7.330 | 6.821 | 27,019,520 |
| 2025-02-07 | 7.250 | 7.520 | 7.170 | 7.410 | 6.895 | 40,419,609 |
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.