China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.120 | 8.430 | 7.680 | 7.810 | 7.176 | 110,753,797 |
| 2024-11-05 | 7.480 | 8.110 | 7.390 | 8.110 | 7.451 | 128,342,797 |
| 2024-11-04 | 7.100 | 7.580 | 7.080 | 7.470 | 6.863 | 70,692,289 |
| 2024-11-01 | 7.040 | 7.240 | 6.890 | 7.050 | 6.478 | 66,530,922 |
| 2024-10-31 | 6.780 | 7.170 | 6.750 | 6.960 | 6.395 | 82,062,578 |
| 2024-10-30 | 6.880 | 6.940 | 6.610 | 6.710 | 6.165 | 32,567,439 |
| 2024-10-29 | 6.960 | 7.130 | 6.800 | 6.880 | 6.321 | 39,006,352 |
| 2024-10-28 | 6.860 | 6.950 | 6.740 | 6.910 | 6.349 | 33,853,262 |
| 2024-10-25 | 6.700 | 6.940 | 6.640 | 6.860 | 6.303 | 49,979,219 |
| 2024-10-24 | 6.670 | 6.830 | 6.650 | 6.700 | 6.156 | 37,368,000 |
| 2024-10-23 | 6.760 | 6.970 | 6.640 | 6.750 | 6.202 | 56,249,500 |
| 2024-10-22 | 6.600 | 6.780 | 6.570 | 6.700 | 6.156 | 47,843,000 |
| 2024-10-21 | 6.850 | 6.850 | 6.510 | 6.560 | 6.027 | 74,819,680 |
| 2024-10-18 | 6.190 | 7.030 | 6.130 | 6.760 | 6.211 | 155,598,203 |
| 2024-10-17 | 6.310 | 6.550 | 6.050 | 6.120 | 5.623 | 74,831,375 |
| 2024-10-16 | 6.040 | 6.400 | 6.030 | 6.200 | 5.697 | 86,771,109 |
| 2024-10-15 | 6.490 | 6.780 | 6.030 | 6.140 | 5.641 | 109,786,094 |
| 2024-10-14 | 6.900 | 6.900 | 6.100 | 6.550 | 6.018 | 154,766,094 |
| 2024-10-10 | 7.280 | 7.350 | 6.660 | 6.840 | 6.285 | 174,821,203 |
| 2024-10-09 | 7.660 | 8.000 | 6.600 | 6.790 | 6.239 | 364,434,500 |
| 2024-10-08 | 10.400 | 10.460 | 7.300 | 7.460 | 6.854 | 469,460,812 |
| 2024-10-07 | 10.760 | 11.000 | 10.000 | 11.000 | 10.107 | 139,069,109 |
| 2024-10-04 | 9.780 | 10.980 | 9.600 | 10.180 | 9.353 | 176,290,891 |
| 2024-10-03 | 9.400 | 9.790 | 8.020 | 9.360 | 8.600 | 167,347,109 |
| 2024-10-02 | 7.800 | 9.230 | 7.580 | 9.050 | 8.315 | 185,444,703 |
| 2024-09-30 | 6.720 | 7.600 | 6.420 | 7.260 | 6.671 | 339,149,188 |
| 2024-09-27 | 5.140 | 6.050 | 5.140 | 5.990 | 5.504 | 251,116,000 |
| 2024-09-26 | 4.800 | 5.080 | 4.750 | 5.080 | 4.668 | 97,680,000 |
| 2024-09-25 | 4.760 | 4.900 | 4.750 | 4.760 | 4.374 | 108,584,797 |
| 2024-09-24 | 4.380 | 4.690 | 4.350 | 4.680 | 4.300 | 104,370,000 |
| 2024-09-23 | 4.250 | 4.360 | 4.220 | 4.280 | 3.933 | 22,605,039 |
| 2024-09-20 | 4.270 | 4.280 | 4.160 | 4.250 | 3.905 | 26,860,131 |
| 2024-09-19 | 4.210 | 4.330 | 4.190 | 4.270 | 3.923 | 36,211,961 |
| 2024-09-17 | 4.150 | 4.230 | 4.150 | 4.220 | 3.877 | 5,128,461 |
| 2024-09-16 | 4.180 | 4.190 | 4.120 | 4.180 | 3.841 | 1,752,151 |
| 2024-09-13 | 4.160 | 4.230 | 4.160 | 4.200 | 3.859 | 23,211,520 |
| 2024-09-12 | 4.140 | 4.210 | 4.110 | 4.160 | 3.822 | 15,774,540 |
| 2024-09-11 | 4.130 | 4.160 | 4.080 | 4.140 | 3.804 | 17,369,980 |
| 2024-09-10 | 4.160 | 4.160 | 4.070 | 4.160 | 3.822 | 19,786,730 |
| 2024-09-09 | 4.140 | 4.220 | 4.110 | 4.150 | 3.813 | 45,895,660 |
| 2024-09-05 | 4.030 | 4.080 | 4.030 | 4.070 | 3.740 | 10,389,100 |
| 2024-09-04 | 4.010 | 4.090 | 4.000 | 4.030 | 3.703 | 15,624,520 |
| 2024-09-03 | 4.030 | 4.110 | 4.020 | 4.050 | 3.721 | 16,361,800 |
| 2024-09-02 | 4.120 | 4.120 | 4.000 | 4.020 | 3.694 | 24,837,881 |
| 2024-08-30 | 3.910 | 4.240 | 3.890 | 4.130 | 3.795 | 104,490,703 |
| 2024-08-29 | 3.830 | 3.870 | 3.810 | 3.840 | 3.528 | 14,954,680 |
| 2024-08-28 | 3.830 | 3.860 | 3.770 | 3.830 | 3.519 | 23,793,500 |
| 2024-08-27 | 3.830 | 3.850 | 3.770 | 3.830 | 3.519 | 18,362,100 |
| 2024-08-26 | 3.840 | 3.870 | 3.800 | 3.840 | 3.528 | 9,796,040 |
| 2024-08-23 | 3.820 | 3.880 | 3.800 | 3.840 | 3.528 | 14,185,500 |
| 2024-08-22 | 3.860 | 3.860 | 3.780 | 3.830 | 3.519 | 14,621,760 |
| 2024-08-21 | 3.830 | 3.850 | 3.790 | 3.830 | 3.519 | 9,070,344 |
| 2024-08-20 | 3.890 | 3.890 | 3.800 | 3.850 | 3.537 | 16,431,000 |
| 2024-08-19 | 3.860 | 3.910 | 3.840 | 3.880 | 3.565 | 9,201,000 |
| 2024-08-16 | 3.910 | 3.920 | 3.830 | 3.860 | 3.547 | 15,882,000 |
| 2024-08-15 | 3.860 | 3.960 | 3.830 | 3.890 | 3.574 | 20,387,500 |
| 2024-08-14 | 3.940 | 3.940 | 3.830 | 3.860 | 3.547 | 14,580,920 |
| 2024-08-13 | 3.950 | 3.960 | 3.880 | 3.940 | 3.620 | 19,345,820 |
| 2024-08-12 | 4.000 | 4.010 | 3.920 | 3.940 | 3.620 | 15,678,110 |
| 2024-08-09 | 4.020 | 4.120 | 3.990 | 4.020 | 3.694 | 15,558,500 |
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.