China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong · Delayed Price · Currency is HKD 11.31
+0.18 (1.62%)
Sep 10, 2025, 1:45 PM HKT
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.25 | 11.42 | 11.15 | 11.39 | 11.39 | 2.34% | 26,356,478 |
| Sep 9, 2025 | 10.93 | 11.30 | 10.89 | 11.13 | 11.13 | 1.83% | 59,227,000 |
| 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 |
| Aug 13, 2025 | 11.30 | 11.57 | 11.11 | 11.34 | 11.34 | 1.25% | 61,015,363 |
| Aug 12, 2025 | 11.10 | 11.25 | 11.01 | 11.20 | 11.20 | 0.99% | 31,343,846 |
| Aug 11, 2025 | 10.79 | 11.11 | 10.72 | 11.09 | 11.09 | 2.21% | 45,763,112 |
| Aug 8, 2025 | 10.94 | 10.95 | 10.68 | 10.85 | 10.85 | -0.55% | 25,616,184 |
| Aug 7, 2025 | 10.82 | 11.20 | 10.80 | 10.91 | 10.91 | 0.46% | 36,577,672 |
| Aug 6, 2025 | 10.92 | 11.00 | 10.77 | 10.86 | 10.86 | -0.37% | 42,290,064 |
| Aug 5, 2025 | 10.56 | 10.96 | 10.56 | 10.90 | 10.90 | 3.32% | 43,942,006 |
| Aug 4, 2025 | 10.27 | 10.58 | 10.18 | 10.55 | 10.55 | 2.23% | 27,383,443 |
| Aug 1, 2025 | 10.60 | 10.68 | 10.20 | 10.32 | 10.32 | -2.82% | 52,539,363 |
| Jul 31, 2025 | 11.02 | 11.28 | 10.50 | 10.62 | 10.62 | -5.35% | 85,673,017 |
| Jul 30, 2025 | 11.20 | 11.34 | 10.90 | 11.22 | 11.22 | -1.58% | 59,625,952 |
| Jul 29, 2025 | 11.00 | 11.46 | 10.90 | 11.40 | 11.40 | 1.42% | 87,974,570 |
| Jul 28, 2025 | 11.40 | 11.56 | 11.08 | 11.24 | 11.24 | -0.71% | 73,281,992 |
| Jul 25, 2025 | 11.28 | 11.42 | 11.12 | 11.32 | 11.32 | - | 63,732,690 |
| Jul 24, 2025 | 10.84 | 11.36 | 10.76 | 11.32 | 11.32 | 4.43% | 84,064,347 |
| Jul 23, 2025 | 10.80 | 10.98 | 10.62 | 10.84 | 10.84 | 1.12% | 65,928,500 |
| Jul 22, 2025 | 10.44 | 10.76 | 10.28 | 10.72 | 10.72 | 2.29% | 64,237,722 |
| Jul 21, 2025 | 10.00 | 10.50 | 9.92 | 10.48 | 10.48 | 5.54% | 75,612,655 |
| Jul 18, 2025 | 9.69 | 9.96 | 9.68 | 9.93 | 9.93 | 2.69% | 42,043,174 |
| Jul 17, 2025 | 9.68 | 9.70 | 9.54 | 9.67 | 9.67 | 0.52% | 23,426,636 |
| Jul 16, 2025 | 9.60 | 9.78 | 9.45 | 9.62 | 9.62 | 0.42% | 39,303,651 |
| Jul 15, 2025 | 9.70 | 9.78 | 9.39 | 9.58 | 9.58 | -0.73% | 45,616,935 |
| Jul 14, 2025 | 9.72 | 9.76 | 9.53 | 9.65 | 9.65 | 0.42% | 52,903,000 |
| Jul 11, 2025 | 9.40 | 9.95 | 9.36 | 9.61 | 9.61 | 2.56% | 127,214,349 |
| Jul 10, 2025 | 9.08 | 9.47 | 9.06 | 9.37 | 9.37 | 3.08% | 72,174,116 |
| Jul 9, 2025 | 9.21 | 9.28 | 9.01 | 9.09 | 9.09 | -1.20% | 43,838,000 |
| Jul 8, 2025 | 8.94 | 9.20 | 8.90 | 9.20 | 9.20 | 3.25% | 48,580,100 |
| Jul 7, 2025 | 8.80 | 8.97 | 8.78 | 8.91 | 8.91 | 0.79% | 25,044,000 |
| Jul 4, 2025 | 8.80 | 9.12 | 8.60 | 8.84 | 8.84 | -0.90% | 50,512,912 |
| Jul 3, 2025 | 8.83 | 8.94 | 8.72 | 8.92 | 8.71 | 1.94% | 33,254,100 |