China Galaxy Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	10.60	10.61	10.51	10.61	-	-0.28%	1,970,500
Jan 20, 2026	10.60	10.70	10.51	10.64	10.64	0.38%	16,964,080
Jan 19, 2026	10.82	10.82	10.54	10.60	10.60	-2.03%	17,803,500
Jan 16, 2026	10.86	10.98	10.74	10.82	10.82	-0.28%	12,252,160
Jan 15, 2026	10.91	11.03	10.60	10.85	10.85	-0.91%	26,612,050
Jan 14, 2026	10.93	11.30	10.88	10.95	10.95	-0.27%	33,112,800
Jan 13, 2026	11.06	11.18	10.91	10.98	10.98	-0.18%	23,074,990
Jan 12, 2026	10.93	11.00	10.60	11.00	11.00	0.92%	22,463,900
Jan 9, 2026	10.90	11.07	10.75	10.90	10.90	-	17,671,330
Jan 8, 2026	11.24	11.30	10.72	10.90	10.90	-4.05%	25,643,250
Jan 7, 2026	11.29	11.43	11.18	11.36	11.36	0.26%	51,305,980
Jan 6, 2026	10.54	11.44	10.54	11.33	11.33	7.70%	71,477,150
Jan 5, 2026	10.25	10.66	10.22	10.52	10.52	0.86%	36,120,600
Jan 2, 2026	10.05	10.44	9.98	10.43	10.43	3.99%	8,770,199
Dec 31, 2025	10.01	10.10	9.95	10.03	10.03	-0.10%	11,654,500
Dec 30, 2025	10.22	10.26	10.01	10.04	10.04	-1.47%	20,786,500
Dec 29, 2025	10.33	10.51	10.18	10.19	10.19	-0.68%	18,688,100
Dec 24, 2025	10.35	10.35	10.17	10.26	10.26	-0.19%	7,174,100
Dec 23, 2025	10.40	10.45	10.24	10.28	10.28	-1.06%	14,205,430
Dec 22, 2025	10.37	10.48	10.28	10.39	10.39	0.29%	12,730,750
Dec 19, 2025	10.30	10.43	10.23	10.36	10.36	0.58%	27,409,140
Dec 18, 2025	10.43	10.45	10.14	10.30	10.30	-1.44%	26,235,930
Dec 17, 2025	10.20	10.50	10.06	10.45	10.45	2.25%	24,985,520
Dec 16, 2025	10.52	10.65	10.14	10.22	10.22	-2.39%	30,420,300
Dec 15, 2025	10.64	10.79	10.40	10.47	10.47	-2.60%	43,468,500
Dec 12, 2025	10.14	10.75	10.08	10.75	10.75	6.97%	54,538,920
Dec 11, 2025	10.18	10.18	10.01	10.05	10.05	-1.28%	18,364,970
Dec 10, 2025	10.34	10.36	10.01	10.18	10.18	-1.55%	28,596,780
Dec 9, 2025	10.62	10.68	10.23	10.34	10.34	-2.54%	20,580,130
Dec 8, 2025	10.72	11.05	10.55	10.61	10.61	1.34%	49,407,000
Dec 5, 2025	10.21	10.59	10.11	10.47	10.47	2.55%	20,682,650
Dec 4, 2025	10.21	10.23	10.09	10.21	10.21	0.69%	6,755,477
Dec 3, 2025	10.33	10.44	10.06	10.14	10.14	-1.27%	11,360,110
Dec 2, 2025	10.29	10.35	10.19	10.27	10.27	0.10%	11,828,500
Dec 1, 2025	10.15	10.29	10.15	10.26	10.26	0.79%	8,356,687
Nov 28, 2025	10.13	10.22	10.06	10.18	10.18	0.49%	12,443,000
Nov 27, 2025	10.19	10.27	10.09	10.13	10.13	-	11,121,000
Nov 26, 2025	10.15	10.23	10.10	10.13	10.13	-0.20%	11,847,590
Nov 25, 2025	10.32	10.35	10.08	10.15	10.15	-0.20%	19,876,760
Nov 24, 2025	10.12	10.26	9.98	10.17	10.17	0.59%	27,780,260
Nov 21, 2025	10.48	10.55	10.09	10.11	10.11	-4.80%	32,326,180
Nov 20, 2025	11.09	11.22	10.57	10.62	10.62	0.19%	31,143,770
Nov 19, 2025	10.60	10.69	10.45	10.60	10.60	-	15,584,380
Nov 18, 2025	10.80	10.84	10.48	10.60	10.60	-2.03%	22,365,110
Nov 17, 2025	10.82	10.86	10.65	10.82	10.82	-0.18%	17,477,130
Nov 14, 2025	11.20	11.20	10.82	10.84	10.84	-4.07%	23,479,800
Nov 13, 2025	11.17	11.32	11.10	11.30	11.30	1.62%	20,789,100
Nov 12, 2025	11.24	11.30	11.00	11.12	11.12	-0.98%	14,132,310
Nov 11, 2025	11.27	11.32	11.04	11.23	11.23	-0.09%	15,388,820
Nov 10, 2025	11.16	11.29	10.92	11.24	11.24	1.26%	23,980,100