China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong · Delayed Price · Currency is HKD 6.73
+0.02 (0.30%)
Oct 28, 2026, 11:44 AM HKT
China Galaxy Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.74 | 6.78 | 6.70 | 6.73 | 6.73 | 0.30% | 12,681,849 |
| Oct 27, 2026 | 6.89 | 6.89 | 6.67 | 6.71 | 6.71 | -1.83% | 12,641,349 |
| Oct 26, 2026 | 6.91 | 6.91 | 6.72 | 6.84 | 6.84 | -1.37% | 13,357,174 |
| Oct 23, 2026 | 6.68 | 6.99 | 6.60 | 6.93 | 6.93 | 4.21% | 20,417,664 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.63 | 6.65 | 6.65 | -2.85% | 20,322,512 |
| Oct 21, 2026 | 7.06 | 7.14 | 6.82 | 6.85 | 6.85 | -2.21% | 17,032,968 |
| Oct 20, 2026 | 7.40 | 7.40 | 6.96 | 7.00 | 7.00 | -4.37% | 17,134,500 |
| Oct 16, 2026 | 7.40 | 7.44 | 7.27 | 7.32 | 7.32 | -0.41% | 9,401,420 |
| Oct 15, 2026 | 7.28 | 7.35 | 7.21 | 7.35 | 7.35 | -0.20% | 13,312,332 |
| Oct 14, 2026 | 7.35 | 7.43 | 7.28 | 7.37 | 7.37 | 0.27% | 11,821,500 |
| Oct 13, 2026 | 7.30 | 7.37 | 7.22 | 7.35 | 7.35 | 0.69% | 8,285,006 |
| Oct 12, 2026 | 7.15 | 7.33 | 7.14 | 7.30 | 7.30 | 2.39% | 12,450,281 |
| Oct 9, 2026 | 6.96 | 7.14 | 6.91 | 7.13 | 7.13 | 2.96% | 14,327,500 |
| Oct 8, 2026 | 7.16 | 7.19 | 6.92 | 6.92 | 6.92 | -3.35% | 15,898,050 |
| Oct 7, 2026 | 7.20 | 7.21 | 7.10 | 7.16 | 7.16 | -0.49% | 1,654,223 |
| Oct 6, 2026 | 7.14 | 7.22 | 7.13 | 7.20 | 7.20 | 1.77% | 2,518,500 |
| Oct 5, 2026 | 7.18 | 7.18 | 6.98 | 7.07 | 7.07 | 0.07% | 2,459,000 |
| Oct 2, 2026 | 7.18 | 7.18 | 6.95 | 7.07 | 7.07 | -1.60% | 5,854,551 |
| Sep 30, 2026 | 7.20 | 7.23 | 7.17 | 7.18 | 7.18 | -0.21% | 14,179,487 |
| Sep 29, 2026 | 7.18 | 7.24 | 7.16 | 7.20 | 7.20 | 0.21% | 10,236,700 |
| Sep 28, 2026 | 7.33 | 7.42 | 7.17 | 7.18 | 7.18 | -1.58% | 13,457,289 |
| Sep 25, 2026 | 7.39 | 7.39 | 7.14 | 7.30 | 7.30 | -1.35% | 4,249,500 |
| Sep 24, 2026 | 7.55 | 7.59 | 7.37 | 7.40 | 7.40 | -1.99% | 10,505,500 |
| Sep 23, 2026 | 7.62 | 7.68 | 7.54 | 7.55 | 7.55 | -1.44% | 5,563,740 |
| Sep 22, 2026 | 7.70 | 7.72 | 7.62 | 7.66 | 7.66 | - | 5,064,240 |
| Sep 21, 2026 | 7.60 | 7.69 | 7.56 | 7.66 | 7.66 | 0.99% | 5,812,946 |
| Sep 18, 2026 | 7.54 | 7.65 | 7.54 | 7.58 | 7.58 | 0.53% | 12,703,773 |
| Sep 17, 2026 | 7.62 | 7.66 | 7.44 | 7.54 | 7.54 | -1.18% | 13,318,000 |
| Sep 16, 2026 | 7.54 | 7.66 | 7.43 | 7.63 | 7.63 | 0.93% | 11,816,000 |
| Sep 15, 2026 | 7.61 | 7.68 | 7.54 | 7.56 | 7.56 | -1.24% | 8,295,000 |
| Sep 14, 2026 | 7.61 | 7.69 | 7.53 | 7.66 | 7.66 | 0.26% | 5,988,638 |
| Sep 11, 2026 | 7.66 | 7.71 | 7.48 | 7.64 | 7.64 | -1.86% | 17,589,476 |
| Sep 10, 2026 | 7.74 | 7.81 | 7.62 | 7.78 | 7.78 | 0.58% | 9,392,629 |
| Sep 9, 2026 | 7.70 | 7.76 | 7.61 | 7.74 | 7.74 | 1.11% | 11,466,500 |
| Sep 8, 2026 | 7.80 | 7.85 | 7.64 | 7.65 | 7.65 | -1.61% | 14,804,400 |
| Sep 7, 2026 | 8.00 | 8.00 | 7.77 | 7.78 | 7.78 | -2.57% | 14,030,013 |
| Sep 4, 2026 | 7.98 | 8.10 | 7.94 | 7.98 | 7.98 | 1.33% | 23,574,151 |
| Sep 3, 2026 | 7.80 | 8.08 | 7.77 | 7.88 | 7.88 | 0.70% | 19,301,660 |
| Sep 2, 2026 | 8.02 | 8.03 | 7.75 | 7.82 | 7.82 | -3.04% | 21,111,470 |
| Sep 1, 2026 | 7.87 | 8.14 | 7.87 | 8.07 | 8.07 | 2.41% | 21,214,726 |
| Aug 31, 2026 | 7.91 | 7.99 | 7.74 | 7.88 | 7.88 | -1.07% | 19,099,900 |
| Aug 28, 2026 | 7.99 | 8.09 | 7.92 | 7.96 | 7.96 | -0.38% | 14,186,095 |
| Aug 27, 2026 | 8.02 | 8.06 | 7.87 | 7.99 | 7.99 | -0.37% | 13,369,500 |
| Aug 26, 2026 | 7.75 | 8.12 | 7.73 | 8.02 | 8.02 | 4.70% | 45,534,700 |
| Aug 25, 2026 | 7.73 | 7.73 | 7.63 | 7.66 | 7.66 | -0.07% | 8,744,291 |
| Aug 24, 2026 | 7.72 | 7.77 | 7.61 | 7.67 | 7.67 | -0.71% | 12,313,791 |
| Aug 21, 2026 | 7.45 | 7.79 | 7.42 | 7.72 | 7.72 | 4.39% | 31,617,186 |
| Aug 20, 2026 | 7.36 | 7.48 | 7.35 | 7.40 | 7.40 | 0.96% | 12,541,200 |
| Aug 19, 2026 | 7.40 | 7.44 | 7.26 | 7.33 | 7.33 | -1.41% | 11,276,750 |
| Aug 18, 2026 | 7.61 | 7.61 | 7.39 | 7.43 | 7.43 | -2.24% | 12,826,980 |