Skip to main content
China Galaxy Securities Co., Ltd. (HKG:6881)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.82
+0.29 (3.40%)
Apr 29, 2026, 4:08 PM HKT

China Galaxy Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.518.868.498.828.823.40%25,474,000
Apr 28, 20268.458.648.458.538.531.19%18,439,320
Apr 27, 20268.438.528.398.438.43-17,556,000
Apr 24, 20268.408.498.258.438.430.12%14,395,933
Apr 23, 20268.618.648.338.428.42-2.32%18,565,500
Apr 22, 20268.618.748.548.628.62-0.69%17,872,500
Apr 21, 20268.738.738.618.688.68-0.23%12,588,670
Apr 20, 20268.718.778.588.708.700.35%16,379,000
Apr 17, 20268.738.798.558.678.67-1.25%14,691,750
Apr 16, 20268.768.858.688.788.781.39%19,163,150
Apr 15, 20268.768.818.628.668.66-0.80%17,175,000
Apr 14, 20268.588.808.548.738.733.07%25,584,500
Apr 13, 20268.488.538.388.478.47-0.12%14,478,160
Apr 10, 20268.338.778.328.488.483.04%29,967,690
Apr 9, 20268.328.358.168.238.23-1.91%16,601,510
Apr 8, 20268.228.498.228.398.393.84%37,204,490
Apr 2, 20268.188.207.978.088.08-0.62%13,078,530
Apr 1, 20268.118.227.938.138.132.91%31,053,810
Mar 31, 20268.478.657.877.907.90-10.02%67,676,490
Mar 30, 20268.708.798.628.788.78-1.01%11,865,910
Mar 27, 20268.758.958.668.878.871.37%13,353,540
Mar 26, 20269.119.138.658.758.75-4.06%15,453,500
Mar 25, 20268.959.148.959.129.122.47%11,521,780
Mar 24, 20268.798.948.638.908.902.65%26,628,500
Mar 23, 20269.109.108.518.678.67-6.57%38,408,560
Mar 20, 20269.209.379.149.289.280.87%26,555,500
Mar 19, 20269.199.339.139.209.20-0.86%20,054,000
Mar 18, 20269.269.339.159.289.281.09%11,149,940
Mar 17, 20269.039.519.039.189.181.66%27,620,300
Mar 16, 20268.959.038.869.039.030.33%7,462,020
Mar 13, 20269.059.178.979.009.00-1.53%8,231,500
Mar 12, 20269.189.198.969.149.14-0.44%19,490,140
Mar 11, 20269.269.279.119.189.18-13,652,320
Mar 10, 20269.239.279.119.189.181.21%21,902,500
Mar 9, 20269.069.088.829.079.07-1.73%20,739,360
Mar 6, 20269.059.268.949.239.232.10%10,989,220
Mar 5, 20269.189.228.939.049.040.89%27,155,517
Mar 4, 20269.209.208.798.968.96-3.14%32,768,970
Mar 3, 20269.579.629.229.259.25-2.53%21,768,470
Mar 2, 20269.649.719.419.499.49-4.24%32,293,270
Feb 27, 20269.9610.069.919.919.91-0.60%23,561,640
Feb 26, 202610.2910.319.969.979.97-2.54%25,243,710
Feb 25, 202610.2610.4310.1910.2310.230.20%14,269,250
Feb 24, 202610.5810.5810.2110.2110.21-5.90%24,181,500
Feb 23, 202610.7010.8710.6110.8510.853.14%7,231,216
Feb 20, 202610.3010.6710.1810.5210.522.14%6,500,186
Feb 16, 202610.2910.3010.0210.3010.30-0.39%3,495,009
Feb 13, 202610.4910.5810.2610.3410.34-0.96%16,899,880
Feb 12, 202610.5710.5710.3910.4410.44-1.42%7,495,570
Feb 11, 202610.6110.6910.5110.5910.590.19%12,383,350
Feb 10, 202610.5110.6310.4810.5710.571.05%10,767,500
Feb 9, 202610.5110.6210.4510.4610.460.67%13,210,740
Feb 6, 202610.5010.5010.3510.3910.39-2.35%9,326,118
Feb 5, 202610.4810.6510.2510.6410.640.95%21,298,940
Feb 4, 202610.3310.6810.2710.5410.541.93%19,934,570
Feb 3, 202610.3510.4310.0110.3410.340.19%22,483,040
Feb 2, 202610.4410.6710.1910.3210.32-1.90%29,165,920
Jan 30, 202610.8811.0410.5210.5210.52-4.01%28,908,324
Jan 29, 202610.4910.9910.4010.9610.964.68%46,761,910
Jan 28, 202610.4510.5910.3010.4710.470.48%27,397,620
Jan 27, 202610.4510.5510.3210.4210.42-0.38%20,972,680
Jan 26, 202610.4010.6310.2710.4610.460.48%24,072,211
Jan 23, 202610.5910.6210.3110.4110.41-0.86%15,958,090
Jan 22, 202610.6310.7310.4310.5010.50-0.85%15,315,590
Jan 21, 202610.5510.6510.5110.5910.59-0.47%11,404,900
Jan 20, 202610.6010.7010.5110.6410.640.38%16,964,080
Jan 19, 202610.8210.8210.5410.6010.60-2.03%17,803,500
Jan 16, 202610.8610.9810.7410.8210.82-0.28%12,252,160
Jan 15, 202610.9111.0310.6010.8510.85-0.91%26,612,050
Jan 14, 202610.9311.3010.8810.9510.95-0.27%33,112,800
Jan 13, 202611.0611.1810.9110.9810.98-0.18%23,074,990
Jan 12, 202610.9311.0010.6011.0011.000.92%22,463,900
Jan 9, 202610.9011.0710.7510.9010.90-17,671,330
Jan 8, 202611.2411.3010.7210.9010.90-4.05%25,643,250
Jan 7, 202611.2911.4311.1811.3611.360.26%51,305,980
Jan 6, 202610.5411.4410.5411.3311.337.70%71,477,150
Jan 5, 202610.2510.6610.2210.5210.520.86%36,120,600
Jan 2, 202610.0510.449.9810.4310.433.99%8,770,199
Dec 31, 202510.0110.109.9510.0310.03-0.10%11,654,500
Dec 30, 202510.2210.2610.0110.0410.04-1.47%20,786,500
Dec 29, 202510.3310.5110.1810.1910.19-0.68%18,688,100
Dec 24, 202510.3510.3510.1710.2610.26-0.19%7,174,100
Dec 23, 202510.4010.4510.2410.2810.28-1.06%14,205,430
Dec 22, 202510.3710.4810.2810.3910.390.29%12,730,750
Dec 19, 202510.3010.4310.2310.3610.360.58%27,409,140
Dec 18, 202510.4310.4510.1410.3010.30-1.44%26,235,930
Dec 17, 202510.2010.5010.0610.4510.452.25%24,985,520
Dec 16, 202510.5210.6510.1410.2210.22-2.39%30,420,300
Dec 15, 202510.6410.7910.4010.4710.47-2.60%43,468,500
Dec 12, 202510.1410.7510.0810.7510.756.97%54,538,920
Dec 11, 202510.1810.1810.0110.0510.05-1.28%18,364,970
Dec 10, 202510.3410.3610.0110.1810.18-1.55%28,596,780
Dec 9, 202510.6210.6810.2310.3410.34-2.54%20,580,130
Dec 8, 202510.7211.0510.5510.6110.611.34%49,407,000
Dec 5, 202510.2110.5910.1110.4710.472.55%20,682,650
Dec 4, 202510.2110.2310.0910.2110.210.69%6,755,477
Dec 3, 202510.3310.4410.0610.1410.14-1.27%11,360,110
Dec 2, 202510.2910.3510.1910.2710.270.10%11,828,500
Dec 1, 202510.1510.2910.1510.2610.260.79%8,356,687
Nov 28, 202510.1310.2210.0610.1810.180.49%12,443,000