China Galaxy Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.320	4.500	4.320	4.480	3.343	22,091,500
2021-12-01	4.260	4.360	4.250	4.300	3.209	12,529,650
2021-11-30	4.240	4.300	4.180	4.300	3.209	41,981,262
2021-11-29	4.280	4.280	4.230	4.240	3.164	9,755,299
2021-11-26	4.360	4.360	4.270	4.280	3.194	10,864,000
2021-11-25	4.370	4.380	4.340	4.370	3.261	4,628,077
2021-11-24	4.400	4.400	4.340	4.360	3.254	7,919,268
2021-11-23	4.380	4.450	4.380	4.390	3.276	5,700,000
2021-11-22	4.410	4.420	4.370	4.380	3.269	8,274,499
2021-11-19	4.440	4.460	4.360	4.410	3.291	12,710,410
2021-11-18	4.450	4.490	4.440	4.470	3.336	3,563,319
2021-11-17	4.480	4.510	4.450	4.510	3.366	4,839,515
2021-11-16	4.470	4.510	4.430	4.510	3.366	7,074,901
2021-11-15	4.510	4.520	4.410	4.460	3.328	5,408,162
2021-11-12	4.500	4.530	4.430	4.510	3.366	7,852,994
2021-11-11	4.370	4.510	4.350	4.490	3.351	15,805,680
2021-11-10	4.310	4.370	4.280	4.360	3.254	7,063,300
2021-11-09	4.320	4.350	4.300	4.350	3.246	4,313,148
2021-11-08	4.280	4.340	4.260	4.320	3.224	6,455,500
2021-11-05	4.280	4.310	4.230	4.270	3.187	10,554,430
2021-11-04	4.350	4.390	4.270	4.310	3.216	12,541,290
2021-11-03	4.390	4.390	4.300	4.350	3.246	7,228,333
2021-11-02	4.530	4.540	4.320	4.360	3.254	13,175,500
2021-11-01	4.420	4.540	4.360	4.490	3.351	17,884,949
2021-10-29	4.350	4.370	4.280	4.340	3.239	10,377,050
2021-10-28	4.400	4.430	4.320	4.350	3.246	5,951,000
2021-10-27	4.490	4.490	4.370	4.400	3.284	6,949,463
2021-10-26	4.500	4.510	4.450	4.480	3.343	5,100,662
2021-10-25	4.500	4.510	4.450	4.490	3.351	6,271,575

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.