China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong · Delayed Price · Currency is HKD 8.45
+0.08 (0.96%)
May 11, 2026, 4:08 PM HKT
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.37 | 8.47 | 8.18 | 8.44 | - | 0.84% | 19,524,000 |
| May 8, 2026 | 8.48 | 8.50 | 8.32 | 8.37 | 8.37 | -1.65% | 15,056,149 |
| May 7, 2026 | 8.56 | 8.56 | 8.44 | 8.51 | 8.51 | 0.47% | 13,669,504 |
| May 6, 2026 | 8.33 | 8.56 | 8.28 | 8.47 | 8.47 | 1.80% | 21,851,500 |
| May 5, 2026 | 8.37 | 8.43 | 8.20 | 8.32 | 8.32 | -2.80% | 8,070,000 |
| May 4, 2026 | 8.35 | 8.63 | 8.31 | 8.56 | 8.56 | 3.51% | 7,424,616 |
| Apr 30, 2026 | 8.60 | 8.66 | 8.27 | 8.27 | 8.27 | -6.24% | 42,097,730 |
| Apr 29, 2026 | 8.51 | 8.86 | 8.49 | 8.82 | 8.82 | 3.40% | 25,474,000 |
| Apr 28, 2026 | 8.45 | 8.64 | 8.45 | 8.53 | 8.53 | 1.19% | 18,439,320 |
| Apr 27, 2026 | 8.43 | 8.52 | 8.39 | 8.43 | 8.43 | - | 17,556,000 |
| Apr 24, 2026 | 8.40 | 8.49 | 8.25 | 8.43 | 8.43 | 0.12% | 14,395,933 |
| Apr 23, 2026 | 8.61 | 8.64 | 8.33 | 8.42 | 8.42 | -2.32% | 18,565,500 |
| Apr 22, 2026 | 8.61 | 8.74 | 8.54 | 8.62 | 8.62 | -0.69% | 17,872,500 |
| Apr 21, 2026 | 8.73 | 8.73 | 8.61 | 8.68 | 8.68 | -0.23% | 12,588,670 |
| Apr 20, 2026 | 8.71 | 8.77 | 8.58 | 8.70 | 8.70 | 0.35% | 16,379,000 |
| Apr 17, 2026 | 8.73 | 8.79 | 8.55 | 8.67 | 8.67 | -1.25% | 14,691,750 |
| Apr 16, 2026 | 8.76 | 8.85 | 8.68 | 8.78 | 8.78 | 1.39% | 19,163,150 |
| Apr 15, 2026 | 8.76 | 8.81 | 8.62 | 8.66 | 8.66 | -0.80% | 17,175,000 |
| Apr 14, 2026 | 8.58 | 8.80 | 8.54 | 8.73 | 8.73 | 3.07% | 25,584,500 |
| Apr 13, 2026 | 8.48 | 8.53 | 8.38 | 8.47 | 8.47 | -0.12% | 14,478,160 |
| Apr 10, 2026 | 8.33 | 8.77 | 8.32 | 8.48 | 8.48 | 3.04% | 29,967,690 |
| Apr 9, 2026 | 8.32 | 8.35 | 8.16 | 8.23 | 8.23 | -1.91% | 16,601,510 |
| Apr 8, 2026 | 8.22 | 8.49 | 8.22 | 8.39 | 8.39 | 3.84% | 37,204,490 |
| Apr 2, 2026 | 8.18 | 8.20 | 7.97 | 8.08 | 8.08 | -0.62% | 13,078,530 |
| Apr 1, 2026 | 8.11 | 8.22 | 7.93 | 8.13 | 8.13 | 2.91% | 31,053,810 |
| Mar 31, 2026 | 8.47 | 8.65 | 7.87 | 7.90 | 7.90 | -10.02% | 67,676,490 |
| Mar 30, 2026 | 8.70 | 8.79 | 8.62 | 8.78 | 8.78 | -1.01% | 11,865,910 |
| 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 |