China Galaxy Securities Co., Ltd. (HKG:6881)
11.98
+0.18 (1.53%)
Oct 27, 2025, 4:08 PM HKT
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.57 | 11.85 | 11.50 | 11.80 | 11.80 | 2.79% | 30,797,395 |
| Oct 23, 2025 | 11.33 | 11.53 | 11.12 | 11.48 | 11.48 | 1.41% | 22,029,030 |
| Oct 22, 2025 | 11.55 | 11.57 | 11.27 | 11.32 | 11.32 | -1.65% | 14,927,166 |
| Oct 21, 2025 | 11.36 | 11.77 | 11.33 | 11.51 | 11.51 | 2.49% | 36,250,151 |
| Oct 20, 2025 | 11.50 | 11.50 | 11.15 | 11.23 | 11.23 | -0.53% | 26,615,000 |
| Oct 17, 2025 | 11.97 | 11.97 | 11.19 | 11.29 | 11.29 | -4.97% | 35,156,390 |
| Oct 16, 2025 | 11.93 | 12.19 | 11.66 | 11.88 | 11.88 | 1.28% | 41,701,413 |
| Oct 15, 2025 | 11.42 | 11.85 | 11.42 | 11.73 | 11.73 | 4.08% | 47,883,062 |
| Oct 14, 2025 | 11.48 | 11.95 | 11.17 | 11.27 | 11.27 | -1.74% | 39,261,578 |
| Oct 13, 2025 | 11.00 | 11.52 | 10.93 | 11.47 | 11.47 | -0.78% | 46,675,316 |
| Oct 10, 2025 | 11.70 | 12.09 | 11.49 | 11.56 | 11.56 | -2.12% | 38,665,449 |
| Oct 9, 2025 | 11.66 | 11.85 | 11.36 | 11.81 | 11.81 | 1.72% | 37,135,108 |
| Oct 8, 2025 | 11.65 | 11.66 | 11.22 | 11.61 | 11.61 | -0.34% | 9,324,510 |
| Oct 6, 2025 | 11.64 | 11.73 | 11.45 | 11.65 | 11.65 | 0.87% | 5,826,960 |
| Oct 3, 2025 | 11.59 | 11.77 | 11.41 | 11.55 | 11.55 | -0.60% | 7,531,585 |
| Oct 2, 2025 | 11.74 | 11.75 | 11.38 | 11.62 | 11.62 | -1.86% | 10,506,867 |
| Sep 30, 2025 | 11.52 | 11.93 | 11.45 | 11.84 | 11.84 | 2.78% | 48,129,804 |
| Sep 29, 2025 | 10.51 | 11.71 | 10.42 | 11.52 | 11.52 | 9.82% | 86,247,234 |
| Sep 26, 2025 | 10.51 | 10.65 | 10.39 | 10.49 | 10.49 | -0.10% | 14,662,985 |
| Sep 25, 2025 | 10.70 | 10.70 | 10.43 | 10.50 | 10.50 | -1.22% | 21,782,274 |
| Sep 24, 2025 | 10.53 | 10.80 | 10.42 | 10.63 | 10.63 | 0.28% | 26,113,782 |
| Sep 23, 2025 | 10.87 | 10.95 | 10.43 | 10.60 | 10.60 | -2.84% | 32,374,754 |
| Sep 22, 2025 | 10.77 | 10.96 | 10.63 | 10.91 | 10.91 | 1.30% | 20,133,153 |
| Sep 19, 2025 | 10.99 | 10.99 | 10.70 | 10.77 | 10.77 | -1.64% | 35,484,635 |
| Sep 18, 2025 | 11.32 | 11.34 | 10.75 | 10.95 | 10.95 | -3.10% | 47,354,586 |
| Sep 17, 2025 | 11.04 | 11.39 | 10.94 | 11.30 | 11.30 | 2.36% | 31,168,721 |
| Sep 16, 2025 | 11.25 | 11.31 | 10.86 | 11.04 | 11.04 | -1.60% | 25,399,150 |
| Sep 15, 2025 | 11.49 | 11.49 | 11.09 | 11.22 | 11.22 | -2.01% | 33,909,900 |
| Sep 12, 2025 | 11.54 | 11.58 | 11.25 | 11.45 | 11.45 | 0.44% | 30,627,519 |
| Sep 11, 2025 | 11.19 | 11.56 | 11.12 | 11.40 | 11.40 | 0.71% | 41,882,978 |
| Sep 10, 2025 | 11.25 | 11.42 | 11.15 | 11.32 | 11.32 | 1.71% | 41,125,978 |
| Sep 9, 2025 | 10.93 | 11.30 | 10.89 | 11.13 | 11.13 | 1.83% | 59,222,500 |
| Sep 8, 2025 | 11.03 | 11.05 | 10.76 | 10.93 | 10.93 | -0.27% | 29,482,699 |
| Sep 5, 2025 | 10.80 | 11.03 | 10.59 | 10.96 | 10.96 | 2.33% | 46,755,546 |
| Sep 4, 2025 | 10.74 | 10.78 | 10.50 | 10.71 | 10.71 | 0.47% | 36,523,500 |
| Sep 3, 2025 | 11.00 | 11.02 | 10.59 | 10.66 | 10.66 | -2.02% | 33,872,018 |
| Sep 2, 2025 | 11.13 | 11.13 | 10.75 | 10.88 | 10.88 | -2.25% | 53,557,711 |
| Sep 1, 2025 | 11.35 | 11.37 | 10.99 | 11.13 | 11.13 | -0.36% | 50,400,000 |
| Aug 29, 2025 | 11.69 | 11.86 | 11.01 | 11.17 | 11.17 | -2.62% | 86,812,069 |
| Aug 28, 2025 | 11.52 | 11.58 | 11.13 | 11.47 | 11.47 | 0.09% | 52,395,681 |
| Aug 27, 2025 | 12.07 | 12.16 | 11.36 | 11.46 | 11.46 | -4.82% | 83,698,805 |
| Aug 26, 2025 | 12.52 | 12.52 | 11.96 | 12.04 | 12.04 | -3.68% | 57,523,840 |
| Aug 25, 2025 | 12.88 | 12.88 | 12.37 | 12.50 | 12.50 | -0.32% | 63,908,636 |
| Aug 22, 2025 | 12.39 | 12.62 | 12.11 | 12.54 | 12.54 | 2.20% | 70,260,614 |
| Aug 21, 2025 | 12.41 | 12.66 | 12.00 | 12.27 | 12.27 | 0.33% | 57,955,072 |
| Aug 20, 2025 | 12.42 | 12.42 | 11.88 | 12.23 | 12.23 | -1.77% | 61,381,090 |
| Aug 19, 2025 | 12.69 | 12.99 | 12.38 | 12.45 | 12.45 | -2.43% | 70,755,832 |
| Aug 18, 2025 | 12.47 | 12.92 | 12.27 | 12.76 | 12.76 | 2.33% | 102,992,784 |
| Aug 15, 2025 | 11.25 | 12.57 | 11.25 | 12.47 | 12.47 | 9.48% | 122,994,306 |
| Aug 14, 2025 | 11.45 | 11.69 | 11.29 | 11.39 | 11.39 | 0.44% | 52,872,876 |