China Galaxy Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.500	4.530	4.460	4.470	3.336	9,413,000
2022-03-01	4.470	4.520	4.450	4.500	3.358	4,682,106
2022-02-28	4.500	4.520	4.420	4.470	3.336	11,316,810
2022-02-25	4.510	4.560	4.490	4.520	3.373	10,462,100
2022-02-24	4.640	4.640	4.460	4.530	3.381	13,480,720
2022-02-23	4.650	4.680	4.600	4.640	3.463	5,652,670
2022-02-22	4.670	4.700	4.580	4.640	3.463	9,234,500
2022-02-21	4.660	4.700	4.620	4.690	3.500	5,244,500
2022-02-18	4.650	4.680	4.620	4.670	3.485	4,072,000
2022-02-17	4.650	4.710	4.610	4.660	3.478	7,286,500
2022-02-16	4.700	4.730	4.650	4.670	3.485	5,413,189
2022-02-15	4.680	4.720	4.620	4.680	3.492	8,344,919
2022-02-14	4.830	4.830	4.680	4.710	3.515	8,378,225
2022-02-11	4.830	4.880	4.790	4.830	3.604	16,779,561
2022-02-10	4.800	4.840	4.790	4.830	3.604	11,356,300
2022-02-09	4.780	4.830	4.750	4.780	3.567	18,380,000
2022-02-08	4.720	4.780	4.710	4.740	3.537	14,134,530
2022-02-07	4.690	4.720	4.660	4.700	3.507	12,091,380
2022-02-04	4.640	4.720	4.620	4.690	3.500	8,774,760
2022-01-31	4.550	4.640	4.530	4.610	3.440	1,499,519
2022-01-28	4.670	4.670	4.520	4.550	3.395	4,881,000
2022-01-27	4.650	4.680	4.610	4.660	3.478	6,444,000
2022-01-26	4.610	4.680	4.600	4.650	3.470	5,268,500
2022-01-25	4.680	4.700	4.560	4.610	3.440	11,593,330
2022-01-24	4.710	4.750	4.660	4.680	3.492	10,873,790
2022-01-21	4.680	4.720	4.670	4.710	3.515	10,909,080
2022-01-20	4.630	4.700	4.620	4.700	3.507	23,390,529
2022-01-19	4.530	4.660	4.530	4.600	3.433	17,314,279
2022-01-18	4.480	4.590	4.480	4.550	3.395	12,284,030
2022-01-17	4.490	4.520	4.460	4.480	3.343	8,667,000
2022-01-14	4.540	4.540	4.480	4.520	3.373	6,240,461
2022-01-13	4.560	4.630	4.490	4.540	3.388	23,588,830
2022-01-12	4.530	4.530	4.410	4.530	3.381	17,874,230
2022-01-11	4.490	4.550	4.400	4.510	3.366	14,619,490
2022-01-10	4.500	4.510	4.450	4.470	3.336	7,195,257
2022-01-07	4.450	4.500	4.410	4.480	3.343	8,189,501
2022-01-06	4.470	4.500	4.400	4.430	3.306	7,558,174
2022-01-05	4.530	4.530	4.450	4.470	3.336	4,902,600
2022-01-04	4.510	4.540	4.410	4.490	3.351	12,728,930
2022-01-03	4.530	4.550	4.480	4.540	3.388	2,208,000
2021-12-31	4.490	4.530	4.420	4.480	3.343	2,539,000
2021-12-30	4.480	4.550	4.430	4.460	3.328	9,098,010
2021-12-29	4.400	4.460	4.380	4.450	3.321	2,358,800
2021-12-28	4.410	4.450	4.340	4.400	3.284	9,552,000
2021-12-24	4.410	4.440	4.380	4.410	3.291	1,798,821
2021-12-23	4.360	4.420	4.360	4.390	3.276	8,529,184
2021-12-22	4.400	4.410	4.310	4.350	3.246	5,388,001
2021-12-21	4.350	4.390	4.330	4.370	3.261	6,802,005
2021-12-20	4.400	4.410	4.320	4.350	3.246	7,021,639
2021-12-17	4.450	4.480	4.400	4.400	3.284	15,708,380
2021-12-16	4.490	4.520	4.420	4.460	3.328	16,949,850
2021-12-15	4.590	4.630	4.460	4.490	3.351	25,332,811
2021-12-14	4.520	4.790	4.470	4.580	3.418	46,496,422
2021-12-13	4.520	4.640	4.500	4.510	3.366	11,696,230
2021-12-10	4.570	4.590	4.490	4.520	3.373	6,479,542
2021-12-09	4.500	4.600	4.500	4.570	3.410	11,871,500
2021-12-08	4.510	4.540	4.470	4.500	3.358	8,063,000
2021-12-07	4.520	4.570	4.480	4.520	3.373	11,760,890
2021-12-06	4.460	4.600	4.460	4.490	3.351	15,362,020
2021-12-03	4.480	4.500	4.430	4.460	3.328	8,716,285

← NewerPage 20 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.