China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	3.560	3.570	3.460	3.500	2.849	12,340,600
2022-11-18	3.620	3.640	3.560	3.590	2.922	10,729,480
2022-11-17	3.590	3.630	3.520	3.620	2.946	14,592,480
2022-11-16	3.680	3.730	3.600	3.620	2.946	15,492,830
2022-11-15	3.580	3.730	3.550	3.690	3.003	19,834,609
2022-11-14	3.520	3.670	3.510	3.580	2.914	30,274,010
2022-11-11	3.460	3.500	3.370	3.480	2.832	37,265,711
2022-11-10	3.340	3.340	3.280	3.310	2.694	7,299,206
2022-11-09	3.280	3.380	3.280	3.350	2.727	20,267,160
2022-11-08	3.320	3.350	3.260	3.300	2.686	10,295,650
2022-11-07	3.200	3.340	3.200	3.320	2.702	28,712,391
2022-11-04	3.070	3.240	3.070	3.210	2.613	31,945,439
2022-11-03	3.070	3.090	3.020	3.040	2.474	16,860,311
2022-11-02	3.020	3.130	3.000	3.100	2.523	17,786,000
2022-11-01	2.940	3.050	2.930	3.010	2.450	38,292,000
2022-10-31	3.000	3.010	2.920	2.940	2.393	30,783,369
2022-10-28	3.130	3.170	2.960	2.990	2.434	39,999,238
2022-10-27	3.170	3.220	3.120	3.150	2.564	26,379,420
2022-10-26	3.150	3.200	3.080	3.140	2.556	24,895,900
2022-10-25	3.140	3.200	3.080	3.140	2.556	21,570,199
2022-10-24	3.360	3.370	3.130	3.140	2.556	27,044,779
2022-10-21	3.380	3.410	3.320	3.350	2.727	20,535,811
2022-10-20	3.300	3.340	3.240	3.320	2.702	67,337,289
2022-10-19	3.330	3.380	3.280	3.310	2.694	24,740,930
2022-10-18	3.340	3.360	3.260	3.350	2.727	33,883,754
2022-10-17	3.290	3.310	3.250	3.280	2.670	39,008,246
2022-10-14	3.300	3.350	3.260	3.280	2.670	42,520,520
2022-10-13	3.360	3.360	3.210	3.250	2.645	46,495,621
2022-10-12	3.350	3.400	3.310	3.350	2.727	37,575,391
2022-10-11	3.430	3.440	3.330	3.360	2.735	19,673,779
2022-10-10	3.410	3.500	3.370	3.390	2.759	34,407,887
2022-10-07	3.500	3.500	3.360	3.400	2.767	12,541,990
2022-10-06	3.540	3.560	3.470	3.500	2.849	10,035,700
2022-10-05	3.530	3.550	3.430	3.510	2.857	23,691,500
2022-10-03	3.630	3.720	3.380	3.400	2.767	185,288,500
2022-09-30	3.610	3.680	3.580	3.630	2.954	10,194,410
2022-09-29	3.870	3.880	3.620	3.650	2.971	6,304,703
2022-09-28	3.880	3.880	3.760	3.790	3.085	11,559,440
2022-09-27	3.860	3.880	3.790	3.870	3.150	9,071,537
2022-09-26	4.010	4.010	3.840	3.850	3.134	14,308,510
2022-09-23	4.020	4.160	4.000	4.040	3.288	20,594,650
2022-09-22	4.010	4.050	3.960	4.040	3.288	12,279,500
2022-09-21	4.070	4.100	4.000	4.060	3.304	8,915,000
2022-09-20	4.090	4.140	4.030	4.060	3.304	13,022,510
2022-09-19	4.000	4.070	3.990	4.050	3.296	17,464,660
2022-09-16	4.200	4.200	3.970	3.990	3.247	33,496,031
2022-09-15	4.240	4.270	4.150	4.200	3.418	10,973,050
2022-09-14	4.170	4.230	4.150	4.230	3.443	9,963,244
2022-09-13	4.220	4.300	4.210	4.250	3.459	14,259,080
2022-09-09	4.130	4.220	4.120	4.220	3.435	6,528,649
2022-09-08	4.220	4.220	4.110	4.150	3.378	9,124,645
2022-09-07	4.210	4.250	4.170	4.230	3.443	8,256,000
2022-09-06	4.230	4.260	4.200	4.240	3.451	10,086,650
2022-09-05	4.210	4.240	4.150	4.220	3.435	11,999,000
2022-09-02	4.290	4.300	4.210	4.230	3.443	11,455,810
2022-09-01	4.320	4.320	4.240	4.280	3.484	8,609,236
2022-08-31	4.160	4.420	4.120	4.300	3.500	43,880,367
2022-08-30	4.160	4.170	4.100	4.170	3.394	5,079,458
2022-08-29	4.150	4.200	4.110	4.130	3.361	5,121,556
2022-08-26	4.150	4.170	4.130	4.150	3.378	3,329,000

← NewerPage 17 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.