China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong · Delayed Price · Currency is HKD 7.67
-0.06 (-0.71%)
Aug 24, 2026, 4:08 PM HKT
China Galaxy Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 7.53 | 7.62 | 7.48 | 7.60 | 7.60 | 1.54% | 8,250,000 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.45 | 7.49 | 7.49 | -0.99% | 9,677,759 |
| Aug 13, 2026 | 7.61 | 7.69 | 7.52 | 7.56 | 7.56 | -0.72% | 9,183,374 |
| Aug 12, 2026 | 7.49 | 7.62 | 7.42 | 7.62 | 7.62 | 1.53% | 14,636,899 |
| Aug 11, 2026 | 7.60 | 7.67 | 7.47 | 7.50 | 7.50 | -1.70% | 18,154,265 |
| Aug 10, 2026 | 7.77 | 7.85 | 7.54 | 7.63 | 7.63 | -1.17% | 26,063,024 |
| Aug 7, 2026 | 7.72 | 7.75 | 7.61 | 7.72 | 7.72 | 0.32% | 19,760,829 |
| Aug 6, 2026 | 7.86 | 7.86 | 7.62 | 7.70 | 7.70 | -1.72% | 20,945,000 |
| Aug 5, 2026 | 7.66 | 7.92 | 7.66 | 7.83 | 7.83 | 2.22% | 27,913,722 |
| Aug 4, 2026 | 7.61 | 7.68 | 7.53 | 7.66 | 7.66 | 0.92% | 15,005,920 |
| Aug 3, 2026 | 7.61 | 7.64 | 7.52 | 7.59 | 7.59 | -0.26% | 7,109,799 |
| Jul 31, 2026 | 7.67 | 7.68 | 7.56 | 7.61 | 7.61 | -0.52% | 19,519,184 |
| Jul 30, 2026 | 7.69 | 7.72 | 7.48 | 7.65 | 7.65 | -0.52% | 11,090,270 |
| Jul 29, 2026 | 7.44 | 7.70 | 7.40 | 7.69 | 7.69 | 3.92% | 16,018,050 |
| Jul 28, 2026 | 7.51 | 7.52 | 7.35 | 7.40 | 7.40 | -1.60% | 12,760,500 |
| Jul 27, 2026 | 7.56 | 7.59 | 7.45 | 7.52 | 7.52 | 0.13% | 9,464,975 |
| Jul 24, 2026 | 7.71 | 7.71 | 7.48 | 7.51 | 7.51 | -2.85% | 9,758,158 |
| Jul 23, 2026 | 7.69 | 7.78 | 7.63 | 7.73 | 7.73 | 1.05% | 16,552,741 |
| Jul 22, 2026 | 7.73 | 7.77 | 7.58 | 7.65 | 7.65 | -0.65% | 21,962,030 |
| Jul 21, 2026 | 7.60 | 7.73 | 7.51 | 7.70 | 7.70 | 2.26% | 21,478,600 |
| Jul 20, 2026 | 7.39 | 7.58 | 7.39 | 7.53 | 7.53 | 2.73% | 17,950,560 |
| Jul 17, 2026 | 7.51 | 7.54 | 7.20 | 7.33 | 7.33 | -2.53% | 21,439,931 |
| Jul 16, 2026 | 7.60 | 7.62 | 7.47 | 7.52 | 7.52 | -0.53% | 13,404,100 |
| Jul 15, 2026 | 7.28 | 7.65 | 7.28 | 7.56 | 7.56 | 4.13% | 35,168,500 |
| Jul 14, 2026 | 7.19 | 7.27 | 6.97 | 7.26 | 7.26 | 1.54% | 23,671,999 |
| Jul 13, 2026 | 7.30 | 7.31 | 7.07 | 7.15 | 7.15 | -1.38% | 14,826,780 |
| Jul 10, 2026 | 7.40 | 7.50 | 7.25 | 7.25 | 7.25 | -1.89% | 18,401,542 |
| Jul 9, 2026 | 7.26 | 7.46 | 7.21 | 7.39 | 7.39 | 2.07% | 17,288,700 |
| Jul 8, 2026 | 7.25 | 7.33 | 7.19 | 7.24 | 7.24 | 0.42% | 13,789,500 |
| Jul 7, 2026 | 7.42 | 7.42 | 7.18 | 7.21 | 7.21 | -2.70% | 23,079,122 |
| Jul 6, 2026 | 7.55 | 7.63 | 7.35 | 7.41 | 7.41 | 1.07% | 25,594,344 |
| Jul 3, 2026 | 7.41 | 7.67 | 7.38 | 7.59 | 7.33 | 2.43% | 24,370,000 |
| Jul 2, 2026 | 7.56 | 7.69 | 7.34 | 7.41 | 7.16 | 0.68% | 35,966,108 |
| Jun 30, 2026 | 7.34 | 7.45 | 7.23 | 7.36 | 7.11 | 0.41% | 19,031,812 |
| Jun 29, 2026 | 7.21 | 7.44 | 7.21 | 7.33 | 7.08 | 1.66% | 18,657,250 |
| Jun 26, 2026 | 7.46 | 7.56 | 7.15 | 7.21 | 6.96 | -4.12% | 22,080,272 |
| Jun 25, 2026 | 7.51 | 7.66 | 7.30 | 7.52 | 7.26 | 0.53% | 24,978,506 |
| Jun 24, 2026 | 7.76 | 7.90 | 7.42 | 7.48 | 7.23 | -2.86% | 23,543,500 |
| Jun 23, 2026 | 8.00 | 8.14 | 7.65 | 7.70 | 7.44 | -3.51% | 19,406,644 |
| Jun 22, 2026 | 7.58 | 8.03 | 7.48 | 7.98 | 7.71 | 5.28% | 33,081,091 |
| Jun 18, 2026 | 7.90 | 7.99 | 7.51 | 7.58 | 7.32 | -4.29% | 20,624,950 |
| Jun 17, 2026 | 8.05 | 8.14 | 7.90 | 7.92 | 7.65 | -2.34% | 11,115,210 |
| Jun 16, 2026 | 8.16 | 8.16 | 8.01 | 8.11 | 7.83 | -0.12% | 14,502,490 |
| Jun 15, 2026 | 7.97 | 8.33 | 7.95 | 8.12 | 7.84 | 3.18% | 32,577,250 |
| Jun 12, 2026 | 7.66 | 7.98 | 7.61 | 7.87 | 7.60 | 3.83% | 29,947,000 |