China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong · Delayed Price · Currency is HKD 8.87
+0.12 (1.37%)
At close: Mar 27, 2026
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.75 | 8.95 | 8.66 | 8.87 | 8.87 | 1.37% | 13,353,540 |
| Mar 26, 2026 | 9.11 | 9.13 | 8.65 | 8.75 | 8.75 | -4.06% | 15,453,500 |
| Mar 25, 2026 | 8.95 | 9.14 | 8.95 | 9.12 | 9.12 | 2.47% | 11,521,780 |
| Mar 24, 2026 | 8.79 | 8.94 | 8.63 | 8.90 | 8.90 | 2.65% | 26,628,500 |
| Mar 23, 2026 | 9.10 | 9.10 | 8.51 | 8.67 | 8.67 | -6.57% | 38,408,560 |
| Mar 20, 2026 | 9.20 | 9.37 | 9.14 | 9.28 | 9.28 | 0.87% | 26,555,500 |
| Mar 19, 2026 | 9.19 | 9.33 | 9.13 | 9.20 | 9.20 | -0.86% | 20,054,000 |
| Mar 18, 2026 | 9.26 | 9.33 | 9.15 | 9.28 | 9.28 | 1.09% | 11,149,940 |
| Mar 17, 2026 | 9.03 | 9.51 | 9.03 | 9.18 | 9.18 | 1.66% | 27,620,300 |
| Mar 16, 2026 | 8.95 | 9.03 | 8.86 | 9.03 | 9.03 | 0.33% | 7,462,020 |
| Mar 13, 2026 | 9.05 | 9.17 | 8.97 | 9.00 | 9.00 | -1.53% | 8,231,500 |
| Mar 12, 2026 | 9.18 | 9.19 | 8.96 | 9.14 | 9.14 | -0.44% | 19,490,140 |
| Mar 11, 2026 | 9.26 | 9.27 | 9.11 | 9.18 | 9.18 | - | 13,652,320 |
| Mar 10, 2026 | 9.23 | 9.27 | 9.11 | 9.18 | 9.18 | 1.21% | 21,902,500 |
| Mar 9, 2026 | 9.06 | 9.08 | 8.82 | 9.07 | 9.07 | -1.73% | 20,739,360 |
| Mar 6, 2026 | 9.05 | 9.26 | 8.94 | 9.23 | 9.23 | 2.10% | 10,989,220 |
| Mar 5, 2026 | 9.18 | 9.22 | 8.93 | 9.04 | 9.04 | 0.89% | 27,155,517 |
| Mar 4, 2026 | 9.20 | 9.20 | 8.79 | 8.96 | 8.96 | -3.14% | 32,768,970 |
| Mar 3, 2026 | 9.57 | 9.62 | 9.22 | 9.25 | 9.25 | -2.53% | 21,768,470 |
| Mar 2, 2026 | 9.64 | 9.71 | 9.41 | 9.49 | 9.49 | -4.24% | 32,293,270 |
| Feb 27, 2026 | 9.96 | 10.06 | 9.91 | 9.91 | 9.91 | -0.60% | 23,561,640 |
| Feb 26, 2026 | 10.29 | 10.31 | 9.96 | 9.97 | 9.97 | -2.54% | 25,243,710 |
| Feb 25, 2026 | 10.26 | 10.43 | 10.19 | 10.23 | 10.23 | 0.20% | 14,269,250 |
| Feb 24, 2026 | 10.58 | 10.58 | 10.21 | 10.21 | 10.21 | -5.90% | 24,181,500 |
| Feb 23, 2026 | 10.70 | 10.87 | 10.61 | 10.85 | 10.85 | 3.14% | 7,231,216 |
| Feb 20, 2026 | 10.30 | 10.67 | 10.18 | 10.52 | 10.52 | 2.14% | 6,500,186 |
| Feb 16, 2026 | 10.29 | 10.30 | 10.02 | 10.30 | 10.30 | -0.39% | 3,495,009 |
| Feb 13, 2026 | 10.49 | 10.58 | 10.26 | 10.34 | 10.34 | -0.96% | 16,899,880 |
| Feb 12, 2026 | 10.57 | 10.57 | 10.39 | 10.44 | 10.44 | -1.42% | 7,495,570 |
| Feb 11, 2026 | 10.61 | 10.69 | 10.51 | 10.59 | 10.59 | 0.19% | 12,383,350 |
| Feb 10, 2026 | 10.51 | 10.63 | 10.48 | 10.57 | 10.57 | 1.05% | 10,767,500 |
| Feb 9, 2026 | 10.51 | 10.62 | 10.45 | 10.46 | 10.46 | 0.67% | 13,210,740 |
| Feb 6, 2026 | 10.50 | 10.50 | 10.35 | 10.39 | 10.39 | -2.35% | 9,326,118 |
| Feb 5, 2026 | 10.48 | 10.65 | 10.25 | 10.64 | 10.64 | 0.95% | 21,298,940 |
| Feb 4, 2026 | 10.33 | 10.68 | 10.27 | 10.54 | 10.54 | 1.93% | 19,934,570 |
| Feb 3, 2026 | 10.35 | 10.43 | 10.01 | 10.34 | 10.34 | 0.19% | 22,483,040 |
| Feb 2, 2026 | 10.44 | 10.67 | 10.19 | 10.32 | 10.32 | -1.90% | 29,165,920 |
| Jan 30, 2026 | 10.88 | 11.04 | 10.52 | 10.52 | 10.52 | -4.01% | 28,908,324 |
| Jan 29, 2026 | 10.49 | 10.99 | 10.40 | 10.96 | 10.96 | 4.68% | 46,761,910 |
| Jan 28, 2026 | 10.45 | 10.59 | 10.30 | 10.47 | 10.47 | 0.48% | 27,397,620 |
| Jan 27, 2026 | 10.45 | 10.55 | 10.32 | 10.42 | 10.42 | -0.38% | 20,972,680 |
| Jan 26, 2026 | 10.40 | 10.63 | 10.27 | 10.46 | 10.46 | 0.48% | 24,072,211 |
| Jan 23, 2026 | 10.59 | 10.62 | 10.31 | 10.41 | 10.41 | -0.86% | 15,958,090 |
| Jan 22, 2026 | 10.63 | 10.73 | 10.43 | 10.50 | 10.50 | -0.85% | 15,315,590 |
| Jan 21, 2026 | 10.55 | 10.65 | 10.51 | 10.59 | 10.59 | -0.47% | 11,404,900 |
| 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 |