China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7.100 | 7.260 | 7.040 | 7.260 | 6.756 | 17,909,580 |
| 2025-02-05 | 7.210 | 7.230 | 7.070 | 7.120 | 6.625 | 20,725,529 |
| 2025-02-04 | 7.080 | 7.350 | 6.980 | 7.310 | 6.802 | 15,857,670 |
| 2025-02-03 | 6.980 | 7.020 | 6.750 | 7.000 | 6.514 | 8,537,500 |
| 2025-01-28 | 7.110 | 7.180 | 6.940 | 7.050 | 6.560 | 3,400,500 |
| 2025-01-27 | 7.260 | 7.270 | 7.100 | 7.110 | 6.616 | 19,255,391 |
| 2025-01-24 | 7.070 | 7.280 | 7.030 | 7.220 | 6.718 | 31,023,910 |
| 2025-01-23 | 6.970 | 7.270 | 6.950 | 7.010 | 6.523 | 34,607,352 |
| 2025-01-22 | 6.910 | 7.010 | 6.770 | 6.840 | 6.365 | 18,110,510 |
| 2025-01-21 | 6.930 | 7.030 | 6.890 | 6.940 | 6.458 | 24,562,000 |
| 2025-01-20 | 6.860 | 7.000 | 6.810 | 6.870 | 6.393 | 35,339,000 |
| 2025-01-17 | 6.720 | 6.790 | 6.680 | 6.750 | 6.281 | 18,028,039 |
| 2025-01-16 | 6.790 | 6.880 | 6.670 | 6.750 | 6.281 | 18,885,090 |
| 2025-01-15 | 6.750 | 6.800 | 6.660 | 6.710 | 6.244 | 16,128,610 |
| 2025-01-14 | 6.440 | 6.830 | 6.440 | 6.790 | 6.318 | 36,097,312 |
| 2025-01-13 | 6.360 | 6.460 | 6.280 | 6.440 | 5.993 | 15,442,590 |
| 2025-01-10 | 6.660 | 6.660 | 6.390 | 6.420 | 5.974 | 20,444,830 |
| 2025-01-09 | 6.560 | 6.680 | 6.550 | 6.610 | 6.151 | 10,156,260 |
| 2025-01-08 | 6.720 | 6.730 | 6.440 | 6.580 | 6.123 | 17,779,779 |
| 2025-01-07 | 6.750 | 6.780 | 6.520 | 6.690 | 6.225 | 21,277,400 |
| 2025-01-06 | 6.620 | 6.770 | 6.520 | 6.770 | 6.300 | 21,509,869 |
| 2025-01-03 | 6.650 | 6.750 | 6.530 | 6.570 | 6.113 | 26,321,570 |
| 2025-01-02 | 7.080 | 7.080 | 6.560 | 6.620 | 6.160 | 48,830,000 |
| 2024-12-31 | 7.260 | 7.310 | 7.060 | 7.090 | 6.597 | 14,161,050 |
| 2024-12-30 | 7.310 | 7.320 | 7.210 | 7.260 | 6.756 | 13,627,000 |
| 2024-12-27 | 7.260 | 7.400 | 7.100 | 7.270 | 6.765 | 32,741,500 |
| 2024-12-24 | 7.130 | 7.310 | 7.090 | 7.250 | 6.746 | 14,683,610 |
| 2024-12-23 | 7.070 | 7.210 | 7.030 | 7.090 | 6.597 | 14,100,000 |
| 2024-12-20 | 7.000 | 7.180 | 6.980 | 7.050 | 6.560 | 23,154,029 |
| 2024-12-19 | 7.000 | 7.080 | 6.940 | 7.050 | 6.560 | 13,802,630 |
| 2024-12-18 | 7.110 | 7.180 | 6.980 | 7.080 | 6.588 | 19,472,881 |
| 2024-12-17 | 7.070 | 7.150 | 6.930 | 7.050 | 6.560 | 25,344,350 |
| 2024-12-16 | 7.250 | 7.300 | 6.990 | 7.050 | 6.560 | 33,666,699 |
| 2024-12-13 | 7.500 | 7.500 | 7.150 | 7.240 | 6.737 | 48,466,422 |
| 2024-12-12 | 7.470 | 7.760 | 7.400 | 7.610 | 7.081 | 34,280,848 |
| 2024-12-11 | 7.480 | 7.570 | 7.380 | 7.440 | 6.923 | 24,507,779 |
| 2024-12-10 | 8.120 | 8.180 | 7.420 | 7.460 | 6.942 | 68,927,508 |
| 2024-12-09 | 7.370 | 7.800 | 7.190 | 7.790 | 7.249 | 51,924,910 |
| 2024-12-06 | 7.190 | 7.430 | 7.120 | 7.370 | 6.858 | 33,399,590 |
| 2024-12-05 | 7.050 | 7.250 | 7.050 | 7.200 | 6.700 | 24,451,859 |
| 2024-12-04 | 7.130 | 7.170 | 7.020 | 7.130 | 6.635 | 18,776,711 |
| 2024-12-03 | 7.110 | 7.270 | 7.030 | 7.220 | 6.634 | 30,859,000 |
| 2024-12-02 | 7.040 | 7.230 | 7.000 | 7.130 | 6.551 | 33,055,199 |
| 2024-11-29 | 6.800 | 7.330 | 6.760 | 7.050 | 6.478 | 61,425,289 |
| 2024-11-28 | 7.000 | 7.020 | 6.780 | 6.820 | 6.266 | 21,813,090 |
| 2024-11-27 | 6.720 | 7.060 | 6.640 | 7.020 | 6.450 | 43,552,699 |
| 2024-11-26 | 6.750 | 6.920 | 6.710 | 6.730 | 6.184 | 21,096,801 |
| 2024-11-25 | 7.010 | 7.070 | 6.700 | 6.770 | 6.220 | 55,733,641 |
| 2024-11-22 | 7.470 | 7.480 | 6.790 | 6.990 | 6.422 | 74,789,125 |
| 2024-11-21 | 7.450 | 7.540 | 7.380 | 7.450 | 6.845 | 26,380,080 |
| 2024-11-20 | 7.480 | 7.580 | 7.360 | 7.520 | 6.909 | 21,042,100 |
| 2024-11-19 | 7.440 | 7.500 | 7.320 | 7.480 | 6.873 | 19,184,000 |
| 2024-11-18 | 7.260 | 7.500 | 7.200 | 7.360 | 6.762 | 32,898,949 |
| 2024-11-15 | 7.680 | 7.720 | 7.200 | 7.220 | 6.634 | 56,309,320 |
| 2024-11-14 | 7.570 | 8.080 | 7.520 | 7.630 | 7.010 | 73,931,008 |
| 2024-11-13 | 7.420 | 7.790 | 7.300 | 7.640 | 7.020 | 52,363,000 |
| 2024-11-12 | 7.920 | 8.080 | 7.360 | 7.520 | 6.909 | 77,028,656 |
| 2024-11-11 | 7.820 | 8.010 | 7.660 | 7.920 | 7.277 | 60,391,500 |
| 2024-11-08 | 8.600 | 8.600 | 7.960 | 8.000 | 7.350 | 112,155,695 |
| 2024-11-07 | 7.720 | 8.460 | 7.670 | 8.350 | 7.672 | 101,080,703 |
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.