China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.300	4.340	4.280	4.340	3.239	6,450,500
2022-05-31	4.200	4.330	4.200	4.330	3.231	20,002,000
2022-05-30	4.200	4.280	4.190	4.210	3.142	6,905,841
2022-05-27	4.230	4.340	4.170	4.200	3.134	10,456,310
2022-05-26	4.130	4.230	4.110	4.210	3.142	7,102,232
2022-05-25	4.150	4.160	4.110	4.130	3.082	3,956,823
2022-05-24	4.150	4.210	4.120	4.140	3.090	7,965,500
2022-05-23	4.130	4.180	4.110	4.170	3.112	5,613,724
2022-05-20	4.160	4.160	4.110	4.140	3.090	7,814,444
2022-05-19	4.070	4.130	4.050	4.130	3.082	5,886,210
2022-05-18	4.100	4.140	4.090	4.140	3.090	6,979,815
2022-05-17	4.060	4.110	4.060	4.100	3.060	5,299,366
2022-05-16	4.140	4.140	4.050	4.060	3.030	4,029,489
2022-05-13	4.070	4.160	4.070	4.080	3.045	7,527,958
2022-05-12	4.060	4.120	4.050	4.050	3.022	6,498,575
2022-05-11	4.080	4.190	4.070	4.110	3.067	7,928,544
2022-05-10	4.060	4.110	4.000	4.080	3.045	13,866,470
2022-05-06	4.120	4.140	4.060	4.080	3.045	11,601,490
2022-05-05	4.230	4.300	4.130	4.160	3.104	9,884,000
2022-05-04	4.220	4.240	4.190	4.220	3.149	3,640,768
2022-05-03	4.210	4.310	4.170	4.300	3.209	10,235,540
2022-04-29	4.250	4.340	4.140	4.300	3.209	9,786,261
2022-04-28	4.130	4.180	4.080	4.160	3.104	4,725,709
2022-04-27	4.100	4.140	4.060	4.100	3.060	10,669,410
2022-04-26	4.280	4.280	4.100	4.110	3.067	9,624,580
2022-04-25	4.460	4.460	4.200	4.210	3.142	38,089,500
2022-04-22	4.460	4.540	4.430	4.530	3.381	6,653,346
2022-04-21	4.540	4.560	4.460	4.510	3.366	8,315,000
2022-04-20	4.590	4.650	4.480	4.520	3.373	7,737,776
2022-04-19	4.630	4.680	4.570	4.590	3.425	9,914,214
2022-04-14	4.750	4.770	4.700	4.750	3.545	11,922,300
2022-04-13	4.690	4.720	4.630	4.680	3.492	6,542,752
2022-04-12	4.610	4.720	4.570	4.670	3.485	15,866,510
2022-04-11	4.620	4.620	4.530	4.580	3.418	10,784,070
2022-04-08	4.480	4.620	4.480	4.620	3.448	11,502,070
2022-04-07	4.540	4.600	4.470	4.480	3.343	10,290,430
2022-04-06	4.500	4.580	4.480	4.550	3.395	12,239,180
2022-04-04	4.470	4.570	4.420	4.570	3.410	4,792,800
2022-04-01	4.430	4.500	4.330	4.490	3.351	7,612,089
2022-03-31	4.430	4.510	4.390	4.390	3.276	11,185,930
2022-03-30	4.370	4.460	4.340	4.400	3.284	23,813,500
2022-03-29	4.390	4.390	4.300	4.350	3.246	10,042,120
2022-03-28	4.320	4.370	4.280	4.340	3.239	5,668,000
2022-03-25	4.380	4.440	4.290	4.310	3.216	8,097,625
2022-03-24	4.400	4.470	4.390	4.410	3.291	6,416,500
2022-03-23	4.400	4.480	4.390	4.450	3.321	7,990,350
2022-03-22	4.270	4.400	4.270	4.400	3.284	14,452,400
2022-03-21	4.380	4.390	4.260	4.280	3.194	13,394,870
2022-03-18	4.260	4.380	4.220	4.370	3.261	28,147,920
2022-03-17	4.200	4.310	4.140	4.310	3.216	23,513,920
2022-03-16	3.900	4.100	3.820	4.080	3.045	20,321,189
2022-03-15	4.130	4.180	3.790	3.840	2.866	43,649,793
2022-03-14	4.210	4.370	4.150	4.180	3.119	29,930,301
2022-03-11	4.160	4.300	4.120	4.230	3.157	12,397,280
2022-03-10	4.320	4.320	4.180	4.240	3.164	16,099,410
2022-03-09	4.220	4.300	4.060	4.190	3.127	12,465,530
2022-03-08	4.290	4.310	4.150	4.190	3.127	14,690,870
2022-03-07	4.440	4.440	4.250	4.270	3.187	13,537,840
2022-03-04	4.480	4.510	4.420	4.440	3.313	6,656,438
2022-03-03	4.500	4.530	4.480	4.510	3.366	5,219,000

← NewerPage 19 of 21 · 1,234 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.