China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	4.280	4.310	4.220	4.290	3.714	13,525,000
2023-08-16	4.280	4.400	4.260	4.310	3.732	10,663,000
2023-08-15	4.270	4.360	4.250	4.320	3.740	12,355,580
2023-08-14	4.310	4.330	4.230	4.280	3.706	17,198,500
2023-08-11	4.550	4.550	4.330	4.350	3.766	20,513,510
2023-08-10	4.480	4.560	4.440	4.540	3.931	15,271,360
2023-08-09	4.490	4.490	4.410	4.480	3.879	10,674,800
2023-08-08	4.490	4.600	4.380	4.500	3.896	25,076,000
2023-08-07	4.530	4.550	4.460	4.490	3.887	19,749,699
2023-08-04	4.680	4.740	4.530	4.600	3.983	56,265,641
2023-08-03	4.410	4.600	4.390	4.530	3.922	31,145,000
2023-08-02	4.520	4.650	4.390	4.450	3.853	31,906,100
2023-08-01	4.530	4.620	4.450	4.520	3.913	27,103,500
2023-07-31	4.620	4.650	4.500	4.540	3.931	64,257,262
2023-07-28	4.150	4.550	4.150	4.530	3.922	107,134,305
2023-07-27	4.260	4.290	4.190	4.200	3.636	19,451,400
2023-07-26	4.240	4.320	4.190	4.260	3.688	20,799,080
2023-07-25	4.070	4.280	4.060	4.250	3.680	42,650,500
2023-07-24	3.950	3.980	3.920	3.950	3.420	3,848,696
2023-07-21	3.990	4.010	3.950	3.990	3.455	5,622,500
2023-07-20	3.990	4.030	3.950	3.970	3.437	8,673,000
2023-07-19	3.990	4.000	3.940	3.990	3.455	9,212,610
2023-07-18	3.990	3.990	3.920	3.990	3.455	11,737,000
2023-07-14	3.990	4.020	3.970	3.990	3.455	7,781,406
2023-07-13	3.890	4.040	3.890	3.970	3.437	14,220,730
2023-07-12	3.870	3.970	3.840	3.860	3.342	17,525,061
2023-07-11	3.860	3.910	3.840	3.880	3.359	23,415,840
2023-07-10	4.130	4.170	4.070	4.090	3.329	12,564,400
2023-07-07	4.150	4.150	4.090	4.120	3.353	8,908,500
2023-07-06	4.180	4.200	4.100	4.140	3.370	9,823,292
2023-07-05	4.260	4.260	4.160	4.190	3.410	6,408,500
2023-07-04	4.240	4.270	4.210	4.240	3.451	5,782,723
2023-07-03	4.200	4.270	4.190	4.240	3.451	9,665,304
2023-06-30	4.110	4.210	4.080	4.180	3.402	16,591,939
2023-06-29	4.140	4.140	4.070	4.100	3.337	6,913,500
2023-06-28	4.150	4.150	4.100	4.110	3.345	4,280,816
2023-06-27	4.090	4.170	4.080	4.140	3.370	21,060,000
2023-06-26	4.150	4.180	4.030	4.100	3.337	21,023,000
2023-06-23	4.270	4.270	4.110	4.130	3.361	5,920,350
2023-06-21	4.330	4.330	4.220	4.270	3.475	11,645,720
2023-06-20	4.360	4.440	4.330	4.350	3.540	13,753,000
2023-06-19	4.420	4.430	4.340	4.390	3.573	7,211,574
2023-06-16	4.400	4.480	4.360	4.420	3.597	25,983,529
2023-06-15	4.300	4.410	4.170	4.380	3.565	39,662,168
2023-06-14	4.250	4.330	4.230	4.260	3.467	12,371,500
2023-06-13	4.310	4.310	4.240	4.260	3.467	13,938,990
2023-06-12	4.340	4.340	4.270	4.310	3.508	6,176,408
2023-06-09	4.370	4.400	4.320	4.340	3.532	9,591,308
2023-06-08	4.270	4.400	4.240	4.360	3.549	19,903,850
2023-06-07	4.280	4.320	4.220	4.270	3.475	12,187,000
2023-06-06	4.270	4.350	4.220	4.270	3.475	17,212,141
2023-06-05	4.280	4.310	4.220	4.280	3.484	14,246,420
2023-06-02	4.300	4.350	4.250	4.280	3.484	20,720,500
2023-06-01	4.220	4.340	4.190	4.260	3.467	14,010,390
2023-05-31	4.280	4.280	4.170	4.220	3.435	25,751,721
2023-05-30	4.270	4.350	4.230	4.280	3.484	14,711,000
2023-05-29	4.300	4.360	4.240	4.270	3.475	17,059,859
2023-05-25	4.330	4.330	4.220	4.270	3.475	23,365,000
2023-05-24	4.420	4.420	4.280	4.330	3.524	22,081,381
2023-05-23	4.600	4.610	4.420	4.450	3.622	23,969,000

← NewerPage 14 of 21 · 1,233 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.