China Galaxy Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.150 | 4.170 | 4.130 | 4.150 | 3.378 | 3,329,000 |
| 2022-08-25 | 4.090 | 4.150 | 4.070 | 4.140 | 3.370 | 2,592,400 |
| 2022-08-24 | 4.130 | 4.160 | 4.060 | 4.090 | 3.329 | 4,945,054 |
| 2022-08-23 | 4.100 | 4.150 | 4.080 | 4.110 | 3.345 | 7,447,831 |
| 2022-08-22 | 4.150 | 4.180 | 4.100 | 4.130 | 3.361 | 4,510,000 |
| 2022-08-19 | 4.160 | 4.190 | 4.150 | 4.150 | 3.378 | 7,081,916 |
| 2022-08-18 | 4.130 | 4.180 | 4.100 | 4.150 | 3.378 | 10,023,830 |
| 2022-08-17 | 4.050 | 4.160 | 4.050 | 4.140 | 3.370 | 7,978,000 |
| 2022-08-16 | 4.020 | 4.090 | 4.020 | 4.060 | 3.304 | 5,772,824 |
| 2022-08-15 | 4.090 | 4.130 | 4.050 | 4.050 | 3.296 | 3,595,602 |
| 2022-08-12 | 4.050 | 4.160 | 4.050 | 4.120 | 3.353 | 7,291,500 |
| 2022-08-11 | 3.890 | 4.120 | 3.860 | 4.100 | 3.337 | 21,160,199 |
| 2022-08-10 | 3.930 | 3.930 | 3.830 | 3.860 | 3.142 | 5,035,513 |
| 2022-08-09 | 3.890 | 3.940 | 3.890 | 3.920 | 3.191 | 2,240,056 |
| 2022-08-08 | 3.910 | 3.960 | 3.890 | 3.930 | 3.199 | 4,224,000 |
| 2022-08-05 | 3.860 | 3.920 | 3.850 | 3.910 | 3.182 | 7,214,387 |
| 2022-08-04 | 3.830 | 3.850 | 3.800 | 3.840 | 3.125 | 6,914,532 |
| 2022-08-03 | 3.800 | 3.830 | 3.770 | 3.820 | 3.109 | 8,354,929 |
| 2022-08-02 | 3.840 | 3.840 | 3.750 | 3.790 | 3.085 | 16,653,500 |
| 2022-08-01 | 3.900 | 3.910 | 3.810 | 3.870 | 3.150 | 9,580,225 |
| 2022-07-29 | 3.960 | 3.970 | 3.860 | 3.880 | 3.158 | 6,216,000 |
| 2022-07-28 | 3.940 | 3.960 | 3.910 | 3.940 | 3.207 | 2,734,461 |
| 2022-07-27 | 3.940 | 3.940 | 3.900 | 3.910 | 3.182 | 3,988,000 |
| 2022-07-26 | 3.920 | 3.970 | 3.910 | 3.930 | 3.199 | 5,947,000 |
| 2022-07-25 | 3.940 | 3.960 | 3.900 | 3.930 | 3.199 | 4,882,000 |
| 2022-07-22 | 3.950 | 3.980 | 3.910 | 3.940 | 3.207 | 3,676,000 |
| 2022-07-21 | 3.900 | 3.940 | 3.810 | 3.930 | 3.199 | 11,251,500 |
| 2022-07-20 | 3.960 | 3.970 | 3.930 | 3.930 | 3.199 | 6,389,478 |
| 2022-07-19 | 3.940 | 4.020 | 3.900 | 3.950 | 3.215 | 15,488,320 |
| 2022-07-18 | 3.870 | 3.970 | 3.860 | 3.950 | 3.215 | 6,093,705 |
| 2022-07-15 | 3.940 | 3.940 | 3.860 | 3.890 | 3.166 | 12,379,500 |
| 2022-07-14 | 3.970 | 3.970 | 3.860 | 3.930 | 3.199 | 13,799,990 |
| 2022-07-13 | 3.990 | 4.020 | 3.950 | 3.970 | 3.231 | 8,644,110 |
| 2022-07-12 | 4.010 | 4.050 | 3.980 | 3.990 | 3.247 | 6,538,728 |
| 2022-07-11 | 4.020 | 4.030 | 3.970 | 4.030 | 3.280 | 6,883,854 |
| 2022-07-08 | 4.040 | 4.060 | 4.010 | 4.040 | 3.288 | 5,882,106 |
| 2022-07-07 | 4.030 | 4.030 | 3.980 | 4.000 | 3.256 | 8,972,762 |
| 2022-07-06 | 4.420 | 4.430 | 4.340 | 4.370 | 3.261 | 16,387,211 |
| 2022-07-05 | 4.480 | 4.500 | 4.420 | 4.430 | 3.306 | 6,255,200 |
| 2022-07-04 | 4.530 | 4.560 | 4.420 | 4.430 | 3.306 | 19,420,551 |
| 2022-06-30 | 4.550 | 4.630 | 4.520 | 4.530 | 3.381 | 8,118,516 |
| 2022-06-29 | 4.590 | 4.650 | 4.540 | 4.540 | 3.388 | 11,642,720 |
| 2022-06-28 | 4.460 | 4.600 | 4.420 | 4.590 | 3.425 | 11,748,000 |
| 2022-06-27 | 4.470 | 4.570 | 4.440 | 4.460 | 3.328 | 14,497,530 |
| 2022-06-24 | 4.490 | 4.500 | 4.440 | 4.450 | 3.321 | 5,861,197 |
| 2022-06-23 | 4.400 | 4.510 | 4.400 | 4.470 | 3.336 | 6,095,796 |
| 2022-06-22 | 4.440 | 4.460 | 4.370 | 4.380 | 3.269 | 5,596,000 |
| 2022-06-21 | 4.420 | 4.450 | 4.390 | 4.430 | 3.306 | 13,062,120 |
| 2022-06-20 | 4.420 | 4.500 | 4.410 | 4.450 | 3.321 | 6,541,062 |
| 2022-06-17 | 4.460 | 4.530 | 4.400 | 4.480 | 3.343 | 23,786,570 |
| 2022-06-16 | 4.670 | 4.670 | 4.450 | 4.480 | 3.343 | 12,025,330 |
| 2022-06-15 | 4.530 | 4.700 | 4.490 | 4.640 | 3.463 | 38,463,488 |
| 2022-06-14 | 4.390 | 4.540 | 4.330 | 4.500 | 3.358 | 15,355,200 |
| 2022-06-13 | 4.440 | 4.440 | 4.340 | 4.390 | 3.276 | 9,117,864 |
| 2022-06-10 | 4.450 | 4.530 | 4.420 | 4.490 | 3.351 | 10,627,080 |
| 2022-06-09 | 4.520 | 4.610 | 4.470 | 4.490 | 3.351 | 9,832,932 |
| 2022-06-08 | 4.400 | 4.570 | 4.380 | 4.520 | 3.373 | 14,312,680 |
| 2022-06-07 | 4.350 | 4.460 | 4.320 | 4.430 | 3.306 | 13,196,980 |
| 2022-06-06 | 4.310 | 4.380 | 4.250 | 4.370 | 3.261 | 19,875,820 |
| 2022-06-02 | 4.330 | 4.330 | 4.260 | 4.300 | 3.209 | 4,306,500 |
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.