China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
11.98
+0.18 (1.53%)
Oct 27, 2025, 4:08 PM HKT

China Galaxy Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.5711.8511.5011.8011.802.79%30,797,395
Oct 23, 202511.3311.5311.1211.4811.481.41%22,029,030
Oct 22, 202511.5511.5711.2711.3211.32-1.65%14,927,166
Oct 21, 202511.3611.7711.3311.5111.512.49%36,250,151
Oct 20, 202511.5011.5011.1511.2311.23-0.53%26,615,000
Oct 17, 202511.9711.9711.1911.2911.29-4.97%35,156,390
Oct 16, 202511.9312.1911.6611.8811.881.28%41,701,413
Oct 15, 202511.4211.8511.4211.7311.734.08%47,883,062
Oct 14, 202511.4811.9511.1711.2711.27-1.74%39,261,578
Oct 13, 202511.0011.5210.9311.4711.47-0.78%46,675,316
Oct 10, 202511.7012.0911.4911.5611.56-2.12%38,665,449
Oct 9, 202511.6611.8511.3611.8111.811.72%37,135,108
Oct 8, 202511.6511.6611.2211.6111.61-0.34%9,324,510
Oct 6, 202511.6411.7311.4511.6511.650.87%5,826,960
Oct 3, 202511.5911.7711.4111.5511.55-0.60%7,531,585
Oct 2, 202511.7411.7511.3811.6211.62-1.86%10,506,867
Sep 30, 202511.5211.9311.4511.8411.842.78%48,129,804
Sep 29, 202510.5111.7110.4211.5211.529.82%86,247,234
Sep 26, 202510.5110.6510.3910.4910.49-0.10%14,662,985
Sep 25, 202510.7010.7010.4310.5010.50-1.22%21,782,274
Sep 24, 202510.5310.8010.4210.6310.630.28%26,113,782
Sep 23, 202510.8710.9510.4310.6010.60-2.84%32,374,754
Sep 22, 202510.7710.9610.6310.9110.911.30%20,133,153
Sep 19, 202510.9910.9910.7010.7710.77-1.64%35,484,635
Sep 18, 202511.3211.3410.7510.9510.95-3.10%47,354,586
Sep 17, 202511.0411.3910.9411.3011.302.36%31,168,721
Sep 16, 202511.2511.3110.8611.0411.04-1.60%25,399,150
Sep 15, 202511.4911.4911.0911.2211.22-2.01%33,909,900
Sep 12, 202511.5411.5811.2511.4511.450.44%30,627,519
Sep 11, 202511.1911.5611.1211.4011.400.71%41,882,978
Sep 10, 202511.2511.4211.1511.3211.321.71%41,125,978
Sep 9, 202510.9311.3010.8911.1311.131.83%59,222,500
Sep 8, 202511.0311.0510.7610.9310.93-0.27%29,482,699
Sep 5, 202510.8011.0310.5910.9610.962.33%46,755,546
Sep 4, 202510.7410.7810.5010.7110.710.47%36,523,500
Sep 3, 202511.0011.0210.5910.6610.66-2.02%33,872,018
Sep 2, 202511.1311.1310.7510.8810.88-2.25%53,557,711
Sep 1, 202511.3511.3710.9911.1311.13-0.36%50,400,000
Aug 29, 202511.6911.8611.0111.1711.17-2.62%86,812,069
Aug 28, 202511.5211.5811.1311.4711.470.09%52,395,681
Aug 27, 202512.0712.1611.3611.4611.46-4.82%83,698,805
Aug 26, 202512.5212.5211.9612.0412.04-3.68%57,523,840
Aug 25, 202512.8812.8812.3712.5012.50-0.32%63,908,636
Aug 22, 202512.3912.6212.1112.5412.542.20%70,260,614
Aug 21, 202512.4112.6612.0012.2712.270.33%57,955,072
Aug 20, 202512.4212.4211.8812.2312.23-1.77%61,381,090
Aug 19, 202512.6912.9912.3812.4512.45-2.43%70,755,832
Aug 18, 202512.4712.9212.2712.7612.762.33%102,992,784
Aug 15, 202511.2512.5711.2512.4712.479.48%122,994,306
Aug 14, 202511.4511.6911.2911.3911.390.44%52,872,876