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 |
| 2021-10-22 | 4.520 | 4.540 | 4.410 | 4.490 | 3.351 | 9,777,528 |
| 2021-10-21 | 4.510 | 4.540 | 4.460 | 4.500 | 3.358 | 7,802,957 |
| 2021-10-20 | 4.450 | 4.520 | 4.450 | 4.490 | 3.351 | 8,080,931 |
| 2021-10-19 | 4.420 | 4.460 | 4.380 | 4.430 | 3.306 | 8,266,290 |
| 2021-10-18 | 4.420 | 4.420 | 4.350 | 4.390 | 3.276 | 7,547,354 |
← NewerPage 21 of 21 · 1,234 trading days
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.