China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	4.080	4.110	4.020	4.040	3.288	9,507,524
2023-02-20	3.960	4.100	3.960	4.060	3.304	13,955,240
2023-02-17	3.950	3.980	3.940	3.970	3.231	6,610,750
2023-02-16	3.930	4.000	3.900	3.940	3.207	25,764,400
2023-02-15	4.040	4.050	3.870	3.910	3.182	29,886,760
2023-02-14	4.060	4.090	4.000	4.030	3.280	18,082,500
2023-02-13	4.070	4.080	4.020	4.060	3.304	5,817,161
2023-02-10	4.110	4.170	4.050	4.070	3.313	8,270,229
2023-02-09	4.080	4.170	4.040	4.140	3.370	16,051,000
2023-02-08	4.120	4.140	4.080	4.100	3.337	7,744,361
2023-02-07	4.100	4.140	4.080	4.110	3.345	9,357,682
2023-02-06	4.130	4.140	4.050	4.080	3.321	16,298,600
2023-02-03	4.240	4.260	4.120	4.180	3.402	11,079,780
2023-02-02	4.390	4.420	4.230	4.240	3.451	22,304,000
2023-02-01	4.260	4.330	4.200	4.320	3.516	20,115,590
2023-01-31	4.270	4.340	4.170	4.220	3.435	20,667,369
2023-01-30	4.450	4.480	4.240	4.260	3.467	14,179,090
2023-01-27	4.430	4.510	4.400	4.480	3.646	7,156,987
2023-01-26	4.380	4.490	4.380	4.470	3.638	13,097,440
2023-01-20	4.350	4.370	4.270	4.370	3.557	10,685,540
2023-01-19	4.260	4.330	4.190	4.320	3.516	5,991,671
2023-01-18	4.240	4.340	4.200	4.300	3.500	15,964,410
2023-01-17	4.270	4.300	4.200	4.240	3.451	10,892,240
2023-01-16	4.150	4.380	4.140	4.270	3.475	25,331,000
2023-01-13	4.080	4.120	4.060	4.120	3.353	11,563,450
2023-01-12	4.060	4.090	3.990	4.080	3.321	10,909,890
2023-01-11	4.050	4.080	4.010	4.010	3.264	9,368,643
2023-01-10	4.030	4.100	4.010	4.050	3.296	7,597,900
2023-01-09	3.960	4.100	3.960	4.040	3.288	8,447,986
2023-01-06	4.040	4.040	3.940	3.960	3.223	7,634,514
2023-01-05	3.970	4.080	3.960	4.030	3.280	14,601,680
2023-01-04	3.830	3.970	3.830	3.950	3.215	10,227,740
2023-01-03	3.800	3.870	3.710	3.860	3.142	12,357,200
2022-12-30	3.850	3.880	3.780	3.810	3.101	12,328,910
2022-12-29	3.810	3.840	3.770	3.830	3.117	8,047,500
2022-12-28	3.790	3.880	3.770	3.850	3.134	8,229,100
2022-12-23	3.730	3.800	3.700	3.750	3.052	7,480,867
2022-12-22	3.780	3.810	3.720	3.750	3.052	11,267,670
2022-12-21	3.740	3.740	3.680	3.700	3.011	9,609,983
2022-12-20	3.800	3.800	3.680	3.710	3.020	11,915,400
2022-12-19	3.850	3.940	3.760	3.760	3.060	9,648,425
2022-12-16	3.830	3.910	3.820	3.870	3.150	14,566,580
2022-12-15	3.900	3.910	3.810	3.850	3.134	7,034,648
2022-12-14	3.900	3.950	3.850	3.880	3.158	13,834,360
2022-12-13	3.910	3.930	3.860	3.890	3.166	12,124,600
2022-12-12	4.000	4.000	3.900	3.930	3.199	10,576,550
2022-12-09	3.980	4.050	3.940	4.000	3.256	15,332,050
2022-12-08	3.900	4.000	3.900	3.970	3.231	8,860,918
2022-12-07	3.980	4.030	3.890	3.900	3.174	22,001,100
2022-12-06	4.030	4.060	3.950	3.980	3.239	12,382,770
2022-12-05	3.860	4.030	3.860	4.010	3.264	23,972,641
2022-12-02	3.820	3.850	3.750	3.820	3.109	12,639,820
2022-12-01	3.900	4.000	3.810	3.830	3.117	19,975,980
2022-11-30	3.780	3.870	3.730	3.860	3.142	44,648,898
2022-11-29	3.600	3.820	3.600	3.780	3.077	30,292,170
2022-11-28	3.620	3.620	3.490	3.590	2.922	15,494,500
2022-11-25	3.590	3.740	3.580	3.690	3.003	25,931,000
2022-11-24	3.580	3.650	3.580	3.610	2.938	9,645,380
2022-11-23	3.570	3.660	3.550	3.560	2.898	11,684,000
2022-11-22	3.490	3.640	3.470	3.560	2.898	14,300,860

← NewerPage 16 of 21 · 1,229 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.