China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong
· Delayed Price · Currency is HKD 10.47
+0.26 (2.55%)
Dec 5, 2025, 4:09 PM HKT
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.21 | 10.59 | 10.11 | 10.47 | 10.47 | 2.55% | 20,682,650 |
| Dec 4, 2025 | 10.21 | 10.23 | 10.09 | 10.21 | 10.21 | 0.69% | 6,755,477 |
| Dec 3, 2025 | 10.33 | 10.44 | 10.06 | 10.14 | 10.14 | -1.27% | 11,360,110 |
| Dec 2, 2025 | 10.29 | 10.35 | 10.19 | 10.27 | 10.27 | 0.10% | 11,828,500 |
| Dec 1, 2025 | 10.15 | 10.29 | 10.15 | 10.26 | 10.26 | 0.79% | 8,356,687 |
| Nov 28, 2025 | 10.13 | 10.22 | 10.06 | 10.18 | 10.18 | 0.49% | 12,443,000 |
| Nov 27, 2025 | 10.19 | 10.27 | 10.09 | 10.13 | 10.13 | - | 11,121,000 |
| Nov 26, 2025 | 10.15 | 10.23 | 10.10 | 10.13 | 10.13 | -0.20% | 11,847,590 |
| Nov 25, 2025 | 10.32 | 10.35 | 10.08 | 10.15 | 10.15 | -0.20% | 19,876,760 |
| Nov 24, 2025 | 10.12 | 10.26 | 9.98 | 10.17 | 10.17 | 0.59% | 27,780,260 |
| Nov 21, 2025 | 10.48 | 10.55 | 10.09 | 10.11 | 10.11 | -4.80% | 32,326,180 |
| Nov 20, 2025 | 11.09 | 11.22 | 10.57 | 10.62 | 10.62 | 0.19% | 31,143,770 |
| Nov 19, 2025 | 10.60 | 10.69 | 10.45 | 10.60 | 10.60 | - | 15,584,380 |
| Nov 18, 2025 | 10.80 | 10.84 | 10.48 | 10.60 | 10.60 | -2.03% | 22,365,110 |
| Nov 17, 2025 | 10.82 | 10.86 | 10.65 | 10.82 | 10.82 | -0.18% | 17,477,130 |
| Nov 14, 2025 | 11.20 | 11.20 | 10.82 | 10.84 | 10.84 | -4.07% | 23,479,800 |
| Nov 13, 2025 | 11.17 | 11.32 | 11.10 | 11.30 | 11.30 | 1.62% | 20,789,100 |
| Nov 12, 2025 | 11.24 | 11.30 | 11.00 | 11.12 | 11.12 | -0.98% | 14,132,310 |
| Nov 11, 2025 | 11.27 | 11.32 | 11.04 | 11.23 | 11.23 | -0.09% | 15,388,820 |
| Nov 10, 2025 | 11.16 | 11.29 | 10.92 | 11.24 | 11.24 | 1.26% | 23,980,100 |
| Nov 7, 2025 | 11.24 | 11.26 | 11.06 | 11.10 | 11.10 | -2.37% | 12,637,850 |
| Nov 6, 2025 | 11.07 | 11.38 | 11.07 | 11.37 | 11.23 | 3.55% | 18,070,080 |
| Nov 5, 2025 | 10.96 | 11.04 | 10.72 | 10.98 | 10.85 | -0.09% | 18,841,470 |
| Nov 4, 2025 | 11.26 | 11.26 | 10.97 | 10.99 | 10.86 | -2.14% | 20,318,580 |
| Nov 3, 2025 | 11.19 | 11.27 | 10.97 | 11.23 | 11.09 | 0.45% | 18,344,690 |
| Oct 31, 2025 | 11.60 | 11.60 | 11.16 | 11.18 | 11.05 | -3.45% | 48,363,730 |
| Oct 30, 2025 | 12.05 | 12.05 | 11.40 | 11.58 | 11.44 | -1.61% | 51,298,050 |
| Oct 28, 2025 | 11.98 | 12.07 | 11.68 | 11.77 | 11.63 | -1.75% | 22,236,510 |
| Oct 27, 2025 | 12.00 | 12.30 | 11.80 | 11.98 | 11.84 | 1.53% | 67,912,690 |
| Oct 24, 2025 | 11.57 | 11.85 | 11.50 | 11.80 | 11.66 | 2.79% | 31,863,890 |
| Oct 23, 2025 | 11.33 | 11.53 | 11.12 | 11.48 | 11.34 | 1.41% | 22,029,030 |
| Oct 22, 2025 | 11.55 | 11.57 | 11.27 | 11.32 | 11.18 | -1.65% | 14,927,160 |
| Oct 21, 2025 | 11.36 | 11.77 | 11.33 | 11.51 | 11.37 | 2.49% | 36,250,150 |
| Oct 20, 2025 | 11.50 | 11.50 | 11.15 | 11.23 | 11.09 | -0.53% | 26,615,000 |
| Oct 17, 2025 | 11.97 | 11.97 | 11.19 | 11.29 | 11.15 | -4.97% | 35,156,390 |
| Oct 16, 2025 | 11.93 | 12.19 | 11.66 | 11.88 | 11.74 | 1.28% | 41,694,910 |
| Oct 15, 2025 | 11.42 | 11.85 | 11.42 | 11.73 | 11.59 | 4.08% | 47,881,060 |
| Oct 14, 2025 | 11.48 | 11.95 | 11.17 | 11.27 | 11.13 | -1.74% | 39,257,070 |
| Oct 13, 2025 | 11.00 | 11.52 | 10.93 | 11.47 | 11.33 | -0.78% | 46,675,310 |
| Oct 10, 2025 | 11.70 | 12.09 | 11.49 | 11.56 | 11.42 | -2.12% | 38,665,440 |
| Oct 9, 2025 | 11.66 | 11.85 | 11.36 | 11.81 | 11.67 | 1.72% | 37,125,100 |
| Oct 8, 2025 | 11.65 | 11.66 | 11.22 | 11.61 | 11.47 | -0.34% | 9,320,510 |
| Oct 6, 2025 | 11.64 | 11.73 | 11.45 | 11.65 | 11.51 | 0.87% | 5,826,960 |
| Oct 3, 2025 | 11.59 | 11.77 | 11.41 | 11.55 | 11.41 | -0.60% | 7,530,085 |
| Oct 2, 2025 | 11.74 | 11.75 | 11.38 | 11.62 | 11.48 | -1.86% | 10,492,360 |
| Sep 30, 2025 | 11.52 | 11.93 | 11.45 | 11.84 | 11.70 | 2.78% | 48,087,300 |
| Sep 29, 2025 | 10.51 | 11.71 | 10.42 | 11.52 | 11.38 | 9.82% | 86,247,230 |
| Sep 26, 2025 | 10.51 | 10.65 | 10.39 | 10.49 | 10.36 | -0.10% | 14,662,980 |
| Sep 25, 2025 | 10.70 | 10.70 | 10.43 | 10.50 | 10.37 | -1.22% | 21,782,270 |
| Sep 24, 2025 | 10.53 | 10.80 | 10.42 | 10.63 | 10.50 | 0.28% | 26,113,780 |
| Sep 23, 2025 | 10.87 | 10.95 | 10.43 | 10.60 | 10.47 | -2.84% | 32,374,750 |
| Sep 22, 2025 | 10.77 | 10.96 | 10.63 | 10.91 | 10.78 | 1.30% | 20,133,150 |
| Sep 19, 2025 | 10.99 | 10.99 | 10.70 | 10.77 | 10.64 | -1.64% | 35,484,630 |
| Sep 18, 2025 | 11.32 | 11.34 | 10.75 | 10.95 | 10.82 | -3.10% | 47,354,580 |
| Sep 17, 2025 | 11.04 | 11.39 | 10.94 | 11.30 | 11.16 | 2.36% | 31,168,720 |
| Sep 16, 2025 | 11.25 | 11.31 | 10.86 | 11.04 | 10.91 | -1.60% | 25,399,150 |
| Sep 15, 2025 | 11.49 | 11.49 | 11.09 | 11.22 | 11.08 | -2.01% | 33,909,900 |
| Sep 12, 2025 | 11.54 | 11.58 | 11.25 | 11.45 | 11.31 | 0.44% | 30,627,510 |
| Sep 11, 2025 | 11.19 | 11.56 | 11.12 | 11.40 | 11.26 | 0.71% | 41,882,970 |
| Sep 10, 2025 | 11.25 | 11.42 | 11.15 | 11.32 | 11.18 | 1.71% | 41,125,970 |
| Sep 9, 2025 | 10.93 | 11.30 | 10.89 | 11.13 | 11.00 | 1.83% | 59,222,500 |
| Sep 8, 2025 | 11.03 | 11.05 | 10.76 | 10.93 | 10.80 | -0.27% | 29,482,690 |
| Sep 5, 2025 | 10.80 | 11.03 | 10.59 | 10.96 | 10.83 | 2.33% | 46,755,540 |
| Sep 4, 2025 | 10.74 | 10.78 | 10.50 | 10.71 | 10.58 | 0.47% | 36,523,500 |
| Sep 3, 2025 | 11.00 | 11.02 | 10.59 | 10.66 | 10.53 | -2.02% | 33,872,010 |
| Sep 2, 2025 | 11.13 | 11.13 | 10.75 | 10.88 | 10.75 | -2.25% | 53,557,710 |
| Sep 1, 2025 | 11.35 | 11.37 | 10.99 | 11.13 | 11.00 | -0.36% | 50,400,000 |
| Aug 29, 2025 | 11.69 | 11.86 | 11.01 | 11.17 | 11.04 | -2.62% | 86,812,060 |
| Aug 28, 2025 | 11.52 | 11.58 | 11.13 | 11.47 | 11.33 | 0.09% | 52,395,680 |
| Aug 27, 2025 | 12.07 | 12.16 | 11.36 | 11.46 | 11.32 | -4.82% | 83,698,800 |
| Aug 26, 2025 | 12.52 | 12.52 | 11.96 | 12.04 | 11.89 | -3.68% | 57,523,840 |
| Aug 25, 2025 | 12.88 | 12.88 | 12.37 | 12.50 | 12.35 | -0.32% | 63,908,630 |
| Aug 22, 2025 | 12.39 | 12.62 | 12.11 | 12.54 | 12.39 | 2.20% | 70,260,610 |
| Aug 21, 2025 | 12.41 | 12.66 | 12.00 | 12.27 | 12.12 | 0.33% | 57,955,070 |
| Aug 20, 2025 | 12.42 | 12.42 | 11.88 | 12.23 | 12.08 | -1.77% | 61,381,090 |
| Aug 19, 2025 | 12.69 | 12.99 | 12.38 | 12.45 | 12.30 | -2.43% | 70,755,830 |
| Aug 18, 2025 | 12.47 | 12.92 | 12.27 | 12.76 | 12.61 | 2.33% | 102,992,700 |
| Aug 15, 2025 | 11.25 | 12.57 | 11.25 | 12.47 | 12.32 | 9.48% | 122,994,300 |
| Aug 14, 2025 | 11.45 | 11.69 | 11.29 | 11.39 | 11.25 | 0.44% | 52,872,870 |
| Aug 13, 2025 | 11.30 | 11.57 | 11.11 | 11.34 | 11.20 | 1.25% | 61,015,360 |
| Aug 12, 2025 | 11.10 | 11.25 | 11.01 | 11.20 | 11.07 | 0.99% | 31,343,840 |
| Aug 11, 2025 | 10.79 | 11.11 | 10.72 | 11.09 | 10.96 | 2.21% | 45,763,110 |
| Aug 8, 2025 | 10.94 | 10.95 | 10.68 | 10.85 | 10.72 | -0.55% | 25,616,180 |
| Aug 7, 2025 | 10.82 | 11.20 | 10.80 | 10.91 | 10.78 | 0.46% | 36,577,670 |
| Aug 6, 2025 | 10.92 | 11.00 | 10.77 | 10.86 | 10.73 | -0.37% | 42,290,060 |
| Aug 5, 2025 | 10.56 | 10.96 | 10.56 | 10.90 | 10.77 | 3.32% | 43,942,000 |
| Aug 4, 2025 | 10.27 | 10.58 | 10.18 | 10.55 | 10.42 | 2.23% | 27,383,440 |
| Aug 1, 2025 | 10.60 | 10.68 | 10.20 | 10.32 | 10.20 | -2.82% | 52,539,360 |
| Jul 31, 2025 | 11.02 | 11.28 | 10.50 | 10.62 | 10.49 | -5.35% | 85,673,010 |
| Jul 30, 2025 | 11.20 | 11.34 | 10.90 | 11.22 | 11.08 | -1.58% | 59,625,950 |
| Jul 29, 2025 | 11.00 | 11.46 | 10.90 | 11.40 | 11.26 | 1.42% | 87,974,570 |
| Jul 28, 2025 | 11.40 | 11.56 | 11.08 | 11.24 | 11.10 | -0.71% | 73,281,990 |
| Jul 25, 2025 | 11.28 | 11.42 | 11.12 | 11.32 | 11.18 | - | 63,732,690 |
| Jul 24, 2025 | 10.84 | 11.36 | 10.76 | 11.32 | 11.18 | 4.43% | 84,064,340 |
| Jul 23, 2025 | 10.80 | 10.98 | 10.62 | 10.84 | 10.71 | 1.12% | 65,928,500 |
| Jul 22, 2025 | 10.44 | 10.76 | 10.28 | 10.72 | 10.59 | 2.29% | 64,237,720 |
| Jul 21, 2025 | 10.00 | 10.50 | 9.92 | 10.48 | 10.35 | 5.54% | 75,612,650 |
| Jul 18, 2025 | 9.69 | 9.96 | 9.68 | 9.93 | 9.81 | 2.69% | 42,043,170 |
| Jul 17, 2025 | 9.68 | 9.70 | 9.54 | 9.67 | 9.55 | 0.52% | 23,426,630 |
| Jul 16, 2025 | 9.60 | 9.78 | 9.45 | 9.62 | 9.50 | 0.42% | 39,303,650 |