China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong · Delayed Price · Currency is HKD 7.16
-0.04 (-0.49%)
Oct 7, 2026, 4:08 PM HKT
China Galaxy Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.20 | 7.21 | 7.10 | 7.16 | 7.16 | -0.49% | 2,519,500 |
| 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 |
| 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 |