China Galaxy Securities Co., Ltd. (6881.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.250 | 4.450 | 4.240 | 4.430 | 4.430 | 62,903,246 |
| 09 May 2024 | 4.120 | 4.240 | 4.120 | 4.230 | 4.230 | 28,793,942 |
| 08 May 2024 | 4.280 | 4.290 | 4.080 | 4.110 | 4.110 | 42,013,498 |
| 07 May 2024 | 4.280 | 4.310 | 4.230 | 4.260 | 4.260 | 15,666,500 |
| 06 May 2024 | 4.290 | 4.400 | 4.230 | 4.270 | 4.270 | 38,455,584 |
| 03 May 2024 | 4.270 | 4.350 | 4.160 | 4.260 | 4.260 | 15,740,998 |
| 02 May 2024 | 4.240 | 4.260 | 4.080 | 4.240 | 4.240 | 11,357,894 |
| 30 Apr 2024 | 4.310 | 4.340 | 4.230 | 4.270 | 4.270 | 43,709,870 |
| 29 Apr 2024 | 4.280 | 4.470 | 4.210 | 4.360 | 4.360 | 96,768,100 |
| 26 Apr 2024 | 3.990 | 4.280 | 3.980 | 4.240 | 4.240 | 116,175,900 |
| 25 Apr 2024 | 3.870 | 3.950 | 3.860 | 3.870 | 3.870 | 21,840,000 |
| 24 Apr 2024 | 3.830 | 3.900 | 3.820 | 3.890 | 3.890 | 12,602,210 |
| 23 Apr 2024 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 9,154,409 |
| 22 Apr 2024 | 3.850 | 3.930 | 3.840 | 3.860 | 3.860 | 15,110,321 |
| 19 Apr 2024 | 3.870 | 3.880 | 3.800 | 3.840 | 3.840 | 13,651,781 |
| 18 Apr 2024 | 3.830 | 3.940 | 3.810 | 3.870 | 3.870 | 20,398,033 |
| 17 Apr 2024 | 3.780 | 3.830 | 3.750 | 3.830 | 3.830 | 16,685,500 |
| 16 Apr 2024 | 3.830 | 3.850 | 3.720 | 3.760 | 3.760 | 27,544,618 |
| 15 Apr 2024 | 3.800 | 3.910 | 3.770 | 3.850 | 3.850 | 23,167,245 |
| 12 Apr 2024 | 3.870 | 3.880 | 3.770 | 3.800 | 3.800 | 30,648,646 |
| 11 Apr 2024 | 3.860 | 3.910 | 3.850 | 3.880 | 3.880 | 16,814,758 |
| 10 Apr 2024 | 3.900 | 3.950 | 3.870 | 3.900 | 3.900 | 12,296,210 |
| 09 Apr 2024 | 3.870 | 3.940 | 3.860 | 3.880 | 3.880 | 13,309,901 |
| 08 Apr 2024 | 3.850 | 3.890 | 3.830 | 3.880 | 3.880 | 14,625,000 |
| 05 Apr 2024 | 4.000 | 4.000 | 3.730 | 3.800 | 3.800 | 10,350,671 |
| 03 Apr 2024 | 3.940 | 3.950 | 3.880 | 3.920 | 3.920 | 10,881,000 |
| 02 Apr 2024 | 3.900 | 3.960 | 3.880 | 3.920 | 3.920 | 20,427,711 |
| 28 Mar 2024 | 3.850 | 3.910 | 3.820 | 3.840 | 3.840 | 20,157,148 |
| 27 Mar 2024 | 3.930 | 3.930 | 3.810 | 3.830 | 3.830 | 24,917,495 |
| 26 Mar 2024 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 13,233,000 |
| 25 Mar 2024 | 3.970 | 3.980 | 3.960 | 3.960 | 3.960 | 15,470,500 |
| 22 Mar 2024 | 4.100 | 4.110 | 4.020 | 4.050 | 4.050 | 18,407,453 |
| 21 Mar 2024 | 4.100 | 4.150 | 4.090 | 4.120 | 4.120 | 12,746,900 |
| 20 Mar 2024 | 4.070 | 4.110 | 4.050 | 4.080 | 4.080 | 11,231,004 |
| 19 Mar 2024 | 4.190 | 4.210 | 4.050 | 4.060 | 4.060 | 23,432,635 |
| 18 Mar 2024 | 4.090 | 4.260 | 4.080 | 4.190 | 4.190 | 33,553,706 |
| 15 Mar 2024 | 4.080 | 4.090 | 4.020 | 4.060 | 4.060 | 23,866,191 |
| 14 Mar 2024 | 4.140 | 4.180 | 4.070 | 4.110 | 4.110 | 11,627,967 |
| 13 Mar 2024 | 4.230 | 4.240 | 4.130 | 4.150 | 4.150 | 15,089,700 |
| 12 Mar 2024 | 4.160 | 4.240 | 4.150 | 4.230 | 4.230 | 18,921,161 |
| 11 Mar 2024 | 4.120 | 4.160 | 4.100 | 4.150 | 4.150 | 11,077,856 |
| 08 Mar 2024 | 4.100 | 4.120 | 4.070 | 4.110 | 4.110 | 9,185,500 |
| 07 Mar 2024 | 4.120 | 4.150 | 4.040 | 4.070 | 4.070 | 16,058,535 |
| 06 Mar 2024 | 4.080 | 4.170 | 4.050 | 4.120 | 4.120 | 11,648,500 |
| 05 Mar 2024 | 4.080 | 4.110 | 4.030 | 4.060 | 4.060 | 15,763,470 |
| 04 Mar 2024 | 4.190 | 4.190 | 4.080 | 4.110 | 4.110 | 11,236,800 |
| 01 Mar 2024 | 4.120 | 4.200 | 4.080 | 4.180 | 4.180 | 21,478,650 |
| 29 Feb 2024 | 4.070 | 4.140 | 4.050 | 4.120 | 4.120 | 27,965,670 |
| 28 Feb 2024 | 4.160 | 4.210 | 4.040 | 4.070 | 4.070 | 23,790,400 |
| 27 Feb 2024 | 4.140 | 4.170 | 4.060 | 4.160 | 4.160 | 19,712,860 |
| 26 Feb 2024 | 4.230 | 4.240 | 4.110 | 4.130 | 4.130 | 23,144,199 |
| 23 Feb 2024 | 4.210 | 4.270 | 4.190 | 4.210 | 4.210 | 19,591,632 |
| 22 Feb 2024 | 4.140 | 4.230 | 4.110 | 4.220 | 4.220 | 27,447,500 |
| 21 Feb 2024 | 4.010 | 4.200 | 3.980 | 4.140 | 4.140 | 38,768,958 |
| 20 Feb 2024 | 3.940 | 4.070 | 3.910 | 4.040 | 4.040 | 28,576,226 |
| 19 Feb 2024 | 3.950 | 3.950 | 3.890 | 3.920 | 3.920 | 8,148,498 |
| 16 Feb 2024 | 3.810 | 3.960 | 3.780 | 3.950 | 3.950 | 4,271,720 |
| 15 Feb 2024 | 3.840 | 3.840 | 3.710 | 3.790 | 3.790 | 2,799,328 |
| 14 Feb 2024 | 3.820 | 3.830 | 3.710 | 3.810 | 3.810 | 4,633,023 |
| 09 Feb 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
| 08 Feb 2024 | 3.930 | 4.050 | 3.920 | 3.940 | 3.940 | 21,172,218 |
| 07 Feb 2024 | 3.910 | 3.970 | 3.880 | 3.900 | 3.900 | 9,359,190 |
| 06 Feb 2024 | 3.660 | 3.960 | 3.650 | 3.930 | 3.930 | 25,078,500 |
| 05 Feb 2024 | 3.730 | 3.770 | 3.630 | 3.650 | 3.650 | 28,926,585 |
| 02 Feb 2024 | 3.820 | 3.890 | 3.700 | 3.730 | 3.730 | 16,627,810 |
| 01 Feb 2024 | 3.830 | 3.890 | 3.780 | 3.820 | 3.820 | 13,740,284 |
| 31 Jan 2024 | 3.880 | 3.930 | 3.800 | 3.830 | 3.830 | 18,225,860 |
| 30 Jan 2024 | 4.010 | 4.050 | 3.860 | 3.880 | 3.880 | 20,644,865 |
| 29 Jan 2024 | 4.040 | 4.140 | 4.020 | 4.030 | 4.030 | 14,740,500 |
| 26 Jan 2024 | 4.020 | 4.150 | 3.970 | 4.030 | 4.030 | 24,174,650 |
| 25 Jan 2024 | 3.940 | 4.030 | 3.890 | 4.020 | 4.020 | 27,239,135 |
| 24 Jan 2024 | 3.750 | 3.960 | 3.710 | 3.930 | 3.930 | 27,262,395 |
| 23 Jan 2024 | 3.610 | 3.750 | 3.560 | 3.700 | 3.700 | 16,378,809 |
| 22 Jan 2024 | 3.760 | 3.760 | 3.530 | 3.570 | 3.570 | 32,471,387 |
| 19 Jan 2024 | 3.760 | 3.830 | 3.740 | 3.760 | 3.760 | 18,293,686 |
| 18 Jan 2024 | 3.790 | 3.810 | 3.690 | 3.780 | 3.780 | 23,500,000 |
| 17 Jan 2024 | 4.010 | 4.020 | 3.780 | 3.780 | 3.780 | 32,575,463 |
| 16 Jan 2024 | 4.030 | 4.090 | 3.980 | 4.020 | 4.020 | 18,642,575 |
| 15 Jan 2024 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | - |
| 12 Jan 2024 | 3.950 | 4.040 | 3.950 | 3.980 | 3.980 | 10,083,705 |
| 11 Jan 2024 | 3.900 | 4.020 | 3.890 | 3.960 | 3.960 | 14,402,618 |
| 10 Jan 2024 | 3.940 | 3.990 | 3.870 | 3.900 | 3.900 | 25,219,004 |
| 09 Jan 2024 | 3.960 | 4.030 | 3.950 | 3.950 | 3.950 | 10,462,500 |
| 08 Jan 2024 | 4.090 | 4.100 | 3.950 | 3.970 | 3.970 | 17,961,940 |
| 05 Jan 2024 | 4.040 | 4.140 | 4.040 | 4.090 | 4.090 | 16,906,500 |
| 04 Jan 2024 | 4.090 | 4.100 | 4.020 | 4.060 | 4.060 | 13,115,500 |
| 03 Jan 2024 | 4.060 | 4.120 | 4.030 | 4.100 | 4.100 | 6,111,460 |
| 02 Jan 2024 | 4.090 | 4.110 | 4.040 | 4.080 | 4.080 | 13,375,529 |
| 29 Dec 2023 | 4.110 | 4.130 | 4.050 | 4.130 | 4.130 | 28,822,805 |
| 28 Dec 2023 | 4.000 | 4.130 | 4.000 | 4.100 | 4.100 | 22,090,000 |
| 27 Dec 2023 | 3.920 | 4.020 | 3.880 | 3.980 | 3.980 | 19,256,490 |
| 22 Dec 2023 | 3.930 | 3.970 | 3.880 | 3.900 | 3.900 | 21,285,129 |
| 21 Dec 2023 | 3.900 | 3.940 | 3.890 | 3.920 | 3.920 | 9,424,516 |
| 20 Dec 2023 | 3.960 | 3.980 | 3.900 | 3.910 | 3.910 | 19,124,632 |
| 19 Dec 2023 | 4.030 | 4.030 | 3.920 | 3.940 | 3.940 | 21,475,500 |
| 18 Dec 2023 | 4.090 | 4.090 | 3.980 | 4.010 | 4.010 | 13,823,585 |
| 15 Dec 2023 | 4.050 | 4.130 | 4.020 | 4.060 | 4.060 | 16,959,621 |
| 14 Dec 2023 | 4.040 | 4.090 | 3.970 | 4.000 | 4.000 | 10,107,281 |
| 13 Dec 2023 | 4.050 | 4.050 | 4.000 | 4.020 | 4.020 | 7,239,500 |
| 12 Dec 2023 | 4.040 | 4.100 | 4.010 | 4.080 | 4.080 | 9,489,717 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.