China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong
· Delayed Price · Currency is HKD 9.24
+0.17 (1.87%)
Mar 10, 2026, 9:55 AM HKT
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.06 | 9.06 | 8.82 | 8.90 | - | -3.58% | 11,618,000 |
| 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 |
| Feb 24, 2026 | 10.58 | 10.58 | 10.21 | 10.21 | 10.21 | -5.90% | 24,181,500 |
| Feb 23, 2026 | 10.70 | 10.87 | 10.61 | 10.85 | 10.85 | 3.14% | 7,231,216 |
| Feb 20, 2026 | 10.30 | 10.67 | 10.18 | 10.52 | 10.52 | 2.14% | 6,500,186 |
| Feb 16, 2026 | 10.29 | 10.30 | 10.02 | 10.30 | 10.30 | -0.39% | 3,495,009 |
| Feb 13, 2026 | 10.49 | 10.58 | 10.26 | 10.34 | 10.34 | -0.96% | 16,899,880 |
| Feb 12, 2026 | 10.57 | 10.57 | 10.39 | 10.44 | 10.44 | -1.42% | 7,495,570 |
| Feb 11, 2026 | 10.61 | 10.69 | 10.51 | 10.59 | 10.59 | 0.19% | 12,383,350 |
| Feb 10, 2026 | 10.51 | 10.63 | 10.48 | 10.57 | 10.57 | 1.05% | 10,767,500 |
| Feb 9, 2026 | 10.51 | 10.62 | 10.45 | 10.46 | 10.46 | 0.67% | 13,210,740 |
| Feb 6, 2026 | 10.50 | 10.50 | 10.35 | 10.39 | 10.39 | -2.35% | 9,326,118 |
| Feb 5, 2026 | 10.48 | 10.65 | 10.25 | 10.64 | 10.64 | 0.95% | 21,298,940 |
| Feb 4, 2026 | 10.33 | 10.68 | 10.27 | 10.54 | 10.54 | 1.93% | 19,934,570 |
| Feb 3, 2026 | 10.35 | 10.43 | 10.01 | 10.34 | 10.34 | 0.19% | 22,483,040 |
| Feb 2, 2026 | 10.44 | 10.67 | 10.19 | 10.32 | 10.32 | -1.90% | 29,165,920 |
| Jan 30, 2026 | 10.88 | 11.04 | 10.52 | 10.52 | 10.52 | -4.01% | 28,908,324 |
| Jan 29, 2026 | 10.49 | 10.99 | 10.40 | 10.96 | 10.96 | 4.68% | 46,761,910 |
| Jan 28, 2026 | 10.45 | 10.59 | 10.30 | 10.47 | 10.47 | 0.48% | 27,397,620 |
| Jan 27, 2026 | 10.45 | 10.55 | 10.32 | 10.42 | 10.42 | -0.38% | 20,972,680 |
| Jan 26, 2026 | 10.40 | 10.63 | 10.27 | 10.46 | 10.46 | 0.48% | 24,072,211 |
| Jan 23, 2026 | 10.59 | 10.62 | 10.31 | 10.41 | 10.41 | -0.86% | 15,958,090 |
| Jan 22, 2026 | 10.63 | 10.73 | 10.43 | 10.50 | 10.50 | -0.85% | 15,315,590 |
| Jan 21, 2026 | 10.55 | 10.65 | 10.51 | 10.59 | 10.59 | -0.47% | 11,404,900 |
| Jan 20, 2026 | 10.60 | 10.70 | 10.51 | 10.64 | 10.64 | 0.38% | 16,964,080 |
| Jan 19, 2026 | 10.82 | 10.82 | 10.54 | 10.60 | 10.60 | -2.03% | 17,803,500 |
| Jan 16, 2026 | 10.86 | 10.98 | 10.74 | 10.82 | 10.82 | -0.28% | 12,252,160 |
| Jan 15, 2026 | 10.91 | 11.03 | 10.60 | 10.85 | 10.85 | -0.91% | 26,612,050 |
| Jan 14, 2026 | 10.93 | 11.30 | 10.88 | 10.95 | 10.95 | -0.27% | 33,112,800 |
| Jan 13, 2026 | 11.06 | 11.18 | 10.91 | 10.98 | 10.98 | -0.18% | 23,074,990 |
| Jan 12, 2026 | 10.93 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 22,463,900 |
| Jan 9, 2026 | 10.90 | 11.07 | 10.75 | 10.90 | 10.90 | - | 17,671,330 |
| Jan 8, 2026 | 11.24 | 11.30 | 10.72 | 10.90 | 10.90 | -4.05% | 25,643,250 |
| Jan 7, 2026 | 11.29 | 11.43 | 11.18 | 11.36 | 11.36 | 0.26% | 51,305,980 |
| Jan 6, 2026 | 10.54 | 11.44 | 10.54 | 11.33 | 11.33 | 7.70% | 71,477,150 |
| Jan 5, 2026 | 10.25 | 10.66 | 10.22 | 10.52 | 10.52 | 0.86% | 36,120,600 |
| Jan 2, 2026 | 10.05 | 10.44 | 9.98 | 10.43 | 10.43 | 3.99% | 8,770,199 |
| Dec 31, 2025 | 10.01 | 10.10 | 9.95 | 10.03 | 10.03 | -0.10% | 11,654,500 |
| Dec 30, 2025 | 10.22 | 10.26 | 10.01 | 10.04 | 10.04 | -1.47% | 20,786,500 |
| Dec 29, 2025 | 10.33 | 10.51 | 10.18 | 10.19 | 10.19 | -0.68% | 18,688,100 |
| Dec 24, 2025 | 10.35 | 10.35 | 10.17 | 10.26 | 10.26 | -0.19% | 7,174,100 |
| Dec 23, 2025 | 10.40 | 10.45 | 10.24 | 10.28 | 10.28 | -1.06% | 14,205,430 |
| Dec 22, 2025 | 10.37 | 10.48 | 10.28 | 10.39 | 10.39 | 0.29% | 12,730,750 |
| Dec 19, 2025 | 10.30 | 10.43 | 10.23 | 10.36 | 10.36 | 0.58% | 27,409,140 |
| Dec 18, 2025 | 10.43 | 10.45 | 10.14 | 10.30 | 10.30 | -1.44% | 26,235,930 |
| Dec 17, 2025 | 10.20 | 10.50 | 10.06 | 10.45 | 10.45 | 2.25% | 24,985,520 |
| Dec 16, 2025 | 10.52 | 10.65 | 10.14 | 10.22 | 10.22 | -2.39% | 30,420,300 |
| Dec 15, 2025 | 10.64 | 10.79 | 10.40 | 10.47 | 10.47 | -2.60% | 43,468,500 |
| Dec 12, 2025 | 10.14 | 10.75 | 10.08 | 10.75 | 10.75 | 6.97% | 54,538,920 |
| Dec 11, 2025 | 10.18 | 10.18 | 10.01 | 10.05 | 10.05 | -1.28% | 18,364,970 |
| Dec 10, 2025 | 10.34 | 10.36 | 10.01 | 10.18 | 10.18 | -1.55% | 28,596,780 |
| Dec 9, 2025 | 10.62 | 10.68 | 10.23 | 10.34 | 10.34 | -2.54% | 20,580,130 |
| Dec 8, 2025 | 10.72 | 11.05 | 10.55 | 10.61 | 10.61 | 1.34% | 49,407,000 |
| 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 |