China Galaxy Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.31	15.36	15.15	15.15	15.15	-1.43%	29,954,300
Feb 5, 2026	15.30	15.46	15.24	15.37	15.37	0.33%	38,913,550
Feb 4, 2026	15.10	15.40	15.04	15.32	15.32	1.39%	47,409,030
Feb 3, 2026	15.12	15.18	14.94	15.11	15.11	-	50,066,670
Feb 2, 2026	14.97	15.42	14.94	15.11	15.11	0.60%	63,913,740
Jan 30, 2026	15.16	15.26	15.01	15.02	15.02	-1.57%	40,421,090
Jan 29, 2026	14.94	15.26	14.77	15.26	15.26	1.94%	79,475,255
Jan 28, 2026	15.18	15.24	14.95	14.97	14.97	-1.06%	53,926,360
Jan 27, 2026	15.29	15.30	15.05	15.13	15.13	-1.30%	42,287,677
Jan 26, 2026	15.29	15.47	15.27	15.33	15.33	0.07%	55,861,610
Jan 23, 2026	15.41	15.42	15.28	15.32	15.32	-0.45%	41,604,280
Jan 22, 2026	15.38	15.50	15.36	15.39	15.39	0.13%	29,747,190
Jan 21, 2026	15.45	15.47	15.35	15.37	15.37	-0.90%	39,057,548
Jan 20, 2026	15.44	15.53	15.40	15.51	15.51	0.52%	29,088,480
Jan 19, 2026	15.54	15.57	15.40	15.43	15.43	-0.90%	41,984,010
Jan 16, 2026	15.78	15.82	15.55	15.57	15.57	-0.70%	45,757,630
Jan 15, 2026	15.91	15.97	15.65	15.68	15.68	-1.88%	64,330,350
Jan 14, 2026	16.06	16.35	15.91	15.98	15.98	-0.50%	75,019,750
Jan 13, 2026	16.28	16.36	16.01	16.06	16.06	-1.17%	52,950,479
Jan 12, 2026	16.01	16.27	15.96	16.25	16.25	1.06%	58,250,990
Jan 9, 2026	16.07	16.15	15.98	16.08	16.08	0.25%	42,037,440
Jan 8, 2026	16.27	16.27	15.97	16.04	16.04	-1.84%	48,494,780
Jan 7, 2026	16.53	16.55	16.22	16.34	16.34	-0.85%	53,546,385
Jan 6, 2026	16.05	16.49	16.00	16.48	16.48	2.74%	83,629,220
Jan 5, 2026	15.75	16.08	15.74	16.04	16.04	2.04%	57,623,336
Dec 31, 2025	15.83	15.93	15.70	15.72	15.72	-0.63%	32,750,500
Dec 30, 2025	15.89	15.96	15.78	15.82	15.82	-0.63%	32,611,920
Dec 29, 2025	15.98	16.07	15.89	15.92	15.92	-0.50%	24,824,070
Dec 26, 2025	15.98	16.14	15.90	16.00	16.00	0.31%	37,850,410
Dec 25, 2025	15.79	15.99	15.77	15.95	15.95	0.95%	33,183,810
Dec 24, 2025	15.72	15.82	15.68	15.80	15.80	0.51%	25,764,233
Dec 23, 2025	15.84	15.89	15.70	15.72	15.72	-0.76%	27,590,640
Dec 22, 2025	15.90	15.94	15.82	15.84	15.84	-0.38%	26,544,390
Dec 19, 2025	15.81	16.01	15.80	15.90	15.90	0.32%	27,905,316
Dec 18, 2025	16.11	16.16	15.83	15.85	15.85	-1.92%	46,747,993
Dec 17, 2025	15.86	16.29	15.80	16.16	16.16	1.83%	46,099,140
Dec 16, 2025	15.88	16.06	15.80	15.87	15.87	-0.38%	27,773,020
Dec 15, 2025	15.75	16.13	15.71	15.93	15.93	0.19%	32,893,280
Dec 12, 2025	15.71	15.94	15.68	15.90	15.90	1.15%	31,301,430
Dec 11, 2025	15.94	15.97	15.69	15.72	15.72	-1.38%	26,065,717
Dec 10, 2025	15.85	16.04	15.77	15.94	15.94	-0.06%	25,402,873
Dec 9, 2025	16.08	16.14	15.87	15.95	15.95	-1.66%	35,557,010
Dec 8, 2025	16.26	16.43	16.11	16.22	16.22	1.63%	67,797,680
Dec 5, 2025	15.68	16.11	15.56	15.96	15.96	1.79%	54,175,050
Dec 4, 2025	15.70	15.78	15.63	15.68	15.68	-	22,874,680
Dec 3, 2025	15.79	15.85	15.66	15.68	15.68	-0.51%	21,561,680
Dec 2, 2025	15.91	15.94	15.75	15.76	15.76	-1.19%	22,173,080
Dec 1, 2025	15.89	15.95	15.84	15.95	15.95	0.31%	25,569,030
Nov 28, 2025	15.85	15.90	15.73	15.90	15.90	0.25%	19,982,750
Nov 27, 2025	15.80	15.96	15.79	15.86	15.86	0.13%	21,053,200