China Galaxy Securities Co., Ltd. (6881.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 4.250 | 4.310 | 4.200 | 4.260 | 4.260 | 20,696,581 |
| May 31, 2024 | 4.330 | 4.360 | 4.180 | 4.210 | 4.210 | 55,047,444 |
| May 30, 2024 | 4.390 | 4.430 | 4.240 | 4.290 | 4.290 | 39,552,992 |
| May 29, 2024 | 4.460 | 4.530 | 4.380 | 4.390 | 4.390 | 22,097,500 |
| May 28, 2024 | 4.550 | 4.580 | 4.450 | 4.480 | 4.480 | 19,247,500 |
| May 27, 2024 | 4.500 | 4.550 | 4.400 | 4.530 | 4.530 | 22,100,168 |
| May 24, 2024 | 4.510 | 4.560 | 4.440 | 4.480 | 4.480 | 26,595,492 |
| May 23, 2024 | 4.710 | 4.710 | 4.510 | 4.530 | 4.530 | 31,793,767 |
| May 22, 2024 | 4.670 | 4.790 | 4.640 | 4.710 | 4.710 | 23,632,000 |
| May 21, 2024 | 4.770 | 4.840 | 4.630 | 4.670 | 4.670 | 26,931,110 |
| May 20, 2024 | 4.790 | 4.950 | 4.760 | 4.800 | 4.800 | 58,238,344 |
| May 17, 2024 | 4.560 | 4.820 | 4.480 | 4.800 | 4.800 | 62,696,363 |
| May 16, 2024 | 4.470 | 4.620 | 4.430 | 4.560 | 4.560 | 56,043,480 |
| May 14, 2024 | 4.580 | 4.600 | 4.470 | 4.560 | 4.560 | 31,098,536 |
| May 13, 2024 | 4.450 | 4.590 | 4.390 | 4.580 | 4.580 | 55,975,949 |
| May 10, 2024 | 4.250 | 4.450 | 4.240 | 4.430 | 4.430 | 62,903,246 |
| May 09, 2024 | 4.120 | 4.240 | 4.120 | 4.230 | 4.230 | 28,793,942 |
| May 08, 2024 | 4.280 | 4.290 | 4.080 | 4.110 | 4.110 | 42,013,498 |
| May 07, 2024 | 4.280 | 4.310 | 4.230 | 4.260 | 4.260 | 15,666,500 |
| May 06, 2024 | 4.290 | 4.400 | 4.230 | 4.270 | 4.270 | 38,455,584 |
| May 03, 2024 | 4.270 | 4.350 | 4.160 | 4.260 | 4.260 | 15,740,998 |
| May 02, 2024 | 4.240 | 4.260 | 4.080 | 4.240 | 4.240 | 11,357,894 |
| Apr 30, 2024 | 4.310 | 4.340 | 4.230 | 4.270 | 4.270 | 43,709,870 |
| Apr 29, 2024 | 4.280 | 4.470 | 4.210 | 4.360 | 4.360 | 96,768,100 |
| Apr 26, 2024 | 3.990 | 4.280 | 3.980 | 4.240 | 4.240 | 116,175,900 |
| Apr 25, 2024 | 3.870 | 3.950 | 3.860 | 3.870 | 3.870 | 21,840,000 |
| Apr 24, 2024 | 3.830 | 3.900 | 3.820 | 3.890 | 3.890 | 12,602,210 |
| Apr 23, 2024 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 9,154,409 |
| Apr 22, 2024 | 3.850 | 3.930 | 3.840 | 3.860 | 3.860 | 15,110,321 |
| Apr 19, 2024 | 3.870 | 3.880 | 3.800 | 3.840 | 3.840 | 13,651,781 |
| Apr 18, 2024 | 3.830 | 3.940 | 3.810 | 3.870 | 3.870 | 20,398,033 |
| Apr 17, 2024 | 3.780 | 3.830 | 3.750 | 3.830 | 3.830 | 16,685,500 |
| Apr 16, 2024 | 3.830 | 3.850 | 3.720 | 3.760 | 3.760 | 27,544,618 |
| Apr 15, 2024 | 3.800 | 3.910 | 3.770 | 3.850 | 3.850 | 23,167,245 |
| Apr 12, 2024 | 3.870 | 3.880 | 3.770 | 3.800 | 3.800 | 30,648,646 |
| Apr 11, 2024 | 3.860 | 3.910 | 3.850 | 3.880 | 3.880 | 16,814,758 |
| Apr 10, 2024 | 3.900 | 3.950 | 3.870 | 3.900 | 3.900 | 12,296,210 |
| Apr 09, 2024 | 3.870 | 3.940 | 3.860 | 3.880 | 3.880 | 13,309,901 |
| Apr 08, 2024 | 3.850 | 3.890 | 3.830 | 3.880 | 3.880 | 14,625,000 |
| Apr 05, 2024 | 4.000 | 4.000 | 3.730 | 3.800 | 3.800 | 10,350,671 |
| Apr 03, 2024 | 3.940 | 3.950 | 3.880 | 3.920 | 3.920 | 10,881,000 |
| Apr 02, 2024 | 3.900 | 3.960 | 3.880 | 3.920 | 3.920 | 20,427,711 |
| Mar 28, 2024 | 3.850 | 3.910 | 3.820 | 3.840 | 3.840 | 20,157,148 |
| Mar 27, 2024 | 3.930 | 3.930 | 3.810 | 3.830 | 3.830 | 24,917,495 |
| Mar 26, 2024 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 13,233,000 |
| Mar 25, 2024 | 3.970 | 3.980 | 3.960 | 3.960 | 3.960 | 15,470,500 |
| Mar 22, 2024 | 4.100 | 4.110 | 4.020 | 4.050 | 4.050 | 18,407,453 |
| Mar 21, 2024 | 4.100 | 4.150 | 4.090 | 4.120 | 4.120 | 12,746,900 |
| Mar 20, 2024 | 4.070 | 4.110 | 4.050 | 4.080 | 4.080 | 11,231,004 |
| Mar 19, 2024 | 4.190 | 4.210 | 4.050 | 4.060 | 4.060 | 23,432,635 |
| Mar 18, 2024 | 4.090 | 4.260 | 4.080 | 4.190 | 4.190 | 33,553,706 |
| Mar 15, 2024 | 4.080 | 4.090 | 4.020 | 4.060 | 4.060 | 23,866,191 |
| Mar 14, 2024 | 4.140 | 4.180 | 4.070 | 4.110 | 4.110 | 11,627,967 |
| Mar 13, 2024 | 4.230 | 4.240 | 4.130 | 4.150 | 4.150 | 15,089,700 |
| Mar 12, 2024 | 4.160 | 4.240 | 4.150 | 4.230 | 4.230 | 18,921,161 |
| Mar 11, 2024 | 4.120 | 4.160 | 4.100 | 4.150 | 4.150 | 11,077,856 |
| Mar 08, 2024 | 4.100 | 4.120 | 4.070 | 4.110 | 4.110 | 9,185,500 |
| Mar 07, 2024 | 4.120 | 4.150 | 4.040 | 4.070 | 4.070 | 16,058,535 |
| Mar 06, 2024 | 4.080 | 4.170 | 4.050 | 4.120 | 4.120 | 11,648,500 |
| Mar 05, 2024 | 4.080 | 4.110 | 4.030 | 4.060 | 4.060 | 15,763,470 |
| Mar 04, 2024 | 4.190 | 4.190 | 4.080 | 4.110 | 4.110 | 11,236,800 |
| Mar 01, 2024 | 4.120 | 4.200 | 4.080 | 4.180 | 4.180 | 21,478,650 |
| Feb 29, 2024 | 4.070 | 4.140 | 4.050 | 4.120 | 4.120 | 27,965,670 |
| Feb 28, 2024 | 4.160 | 4.210 | 4.040 | 4.070 | 4.070 | 23,790,400 |
| Feb 27, 2024 | 4.140 | 4.170 | 4.060 | 4.160 | 4.160 | 19,712,860 |
| Feb 26, 2024 | 4.230 | 4.240 | 4.110 | 4.130 | 4.130 | 23,144,199 |
| Feb 23, 2024 | 4.210 | 4.270 | 4.190 | 4.210 | 4.210 | 19,591,632 |
| Feb 22, 2024 | 4.140 | 4.230 | 4.110 | 4.220 | 4.220 | 27,447,500 |
| Feb 21, 2024 | 4.010 | 4.200 | 3.980 | 4.140 | 4.140 | 38,768,958 |
| Feb 20, 2024 | 3.940 | 4.070 | 3.910 | 4.040 | 4.040 | 28,576,226 |
| Feb 19, 2024 | 3.950 | 3.950 | 3.890 | 3.920 | 3.920 | 8,148,498 |
| Feb 16, 2024 | 3.810 | 3.960 | 3.780 | 3.950 | 3.950 | 4,271,720 |
| Feb 15, 2024 | 3.840 | 3.840 | 3.710 | 3.790 | 3.790 | 2,799,328 |
| Feb 14, 2024 | 3.820 | 3.830 | 3.710 | 3.810 | 3.810 | 4,633,023 |
| Feb 09, 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
| Feb 08, 2024 | 3.930 | 4.050 | 3.920 | 3.940 | 3.940 | 21,172,218 |
| Feb 07, 2024 | 3.910 | 3.970 | 3.880 | 3.900 | 3.900 | 9,359,190 |
| Feb 06, 2024 | 3.660 | 3.960 | 3.650 | 3.930 | 3.930 | 25,078,500 |
| Feb 05, 2024 | 3.730 | 3.770 | 3.630 | 3.650 | 3.650 | 28,926,585 |
| Feb 02, 2024 | 3.820 | 3.890 | 3.700 | 3.730 | 3.730 | 16,627,810 |
| Feb 01, 2024 | 3.830 | 3.890 | 3.780 | 3.820 | 3.820 | 13,740,284 |
| Jan 31, 2024 | 3.880 | 3.930 | 3.800 | 3.830 | 3.830 | 18,225,860 |
| Jan 30, 2024 | 4.010 | 4.050 | 3.860 | 3.880 | 3.880 | 20,644,865 |
| Jan 29, 2024 | 4.040 | 4.140 | 4.020 | 4.030 | 4.030 | 14,740,500 |
| Jan 26, 2024 | 4.020 | 4.150 | 3.970 | 4.030 | 4.030 | 24,174,650 |
| Jan 25, 2024 | 3.940 | 4.030 | 3.890 | 4.020 | 4.020 | 27,239,135 |
| Jan 24, 2024 | 3.750 | 3.960 | 3.710 | 3.930 | 3.930 | 27,262,395 |
| Jan 23, 2024 | 3.610 | 3.750 | 3.560 | 3.700 | 3.700 | 16,378,809 |
| Jan 22, 2024 | 3.760 | 3.760 | 3.530 | 3.570 | 3.570 | 32,471,387 |
| Jan 19, 2024 | 3.760 | 3.830 | 3.740 | 3.760 | 3.760 | 18,293,686 |
| Jan 18, 2024 | 3.790 | 3.810 | 3.690 | 3.780 | 3.780 | 23,500,000 |
| Jan 17, 2024 | 4.010 | 4.020 | 3.780 | 3.780 | 3.780 | 32,575,463 |
| Jan 16, 2024 | 4.030 | 4.090 | 3.980 | 4.020 | 4.020 | 18,642,575 |
| Jan 15, 2024 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | - |
| Jan 12, 2024 | 3.950 | 4.040 | 3.950 | 3.980 | 3.980 | 10,083,705 |
| Jan 11, 2024 | 3.900 | 4.020 | 3.890 | 3.960 | 3.960 | 14,402,618 |
| Jan 10, 2024 | 3.940 | 3.990 | 3.870 | 3.900 | 3.900 | 25,219,004 |
| Jan 09, 2024 | 3.960 | 4.030 | 3.950 | 3.950 | 3.950 | 10,462,500 |
| Jan 08, 2024 | 4.090 | 4.100 | 3.950 | 3.970 | 3.970 | 17,961,940 |
| Jan 05, 2024 | 4.040 | 4.140 | 4.040 | 4.090 | 4.090 | 16,906,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.