HKSE - Delayed Quote
HKD
China Galaxy Securities Co., Ltd. (6881.HK)
6.960
0.000
(0.00%)
As of 1:20:31 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.985
7.035
6.900
6.935
6.935
9,325,341
Nov 2, 2026
6.720
7.010
6.720
6.960
6.960
28,197,323
Oct 30, 2026
6.615
6.880
6.415
6.720
6.720
22,173,500
Oct 29, 2026
6.730
6.800
6.595
6.605
6.605
12,725,637
Oct 28, 2026
6.740
6.780
6.695
6.730
6.730
8,114,500
Oct 27, 2026
6.890
6.890
6.665
6.710
6.710
12,641,349
Oct 26, 2026
6.905
6.905
6.720
6.835
6.835
13,357,174
Oct 23, 2026
6.680
6.985
6.600
6.930
6.930
20,417,664
Oct 22, 2026
6.895
6.895
6.625
6.650
6.650
20,322,512
Oct 21, 2026
7.060
7.135
6.820
6.845
6.845
17,032,968
Oct 20, 2026
7.400
7.400
6.955
7.000
7.000
17,134,500
Oct 16, 2026
7.395
7.440
7.270
7.320
7.320
9,401,420
Oct 15, 2026
7.280
7.350
7.210
7.350
7.350
13,312,332
Oct 14, 2026
7.345
7.425
7.275
7.365
7.365
11,821,500
Oct 13, 2026
7.295
7.365
7.220
7.345
7.345
8,285,006
Oct 12, 2026
7.145
7.325
7.135
7.295
7.295
12,450,281
Oct 9, 2026
6.960
7.140
6.910
7.125
7.125
14,327,500
Oct 8, 2026
7.160
7.185
6.920
6.920
6.920
15,898,052
Oct 7, 2026
7.195
7.210
7.100
7.160
7.160
1,654,223
Oct 6, 2026
7.135
7.215
7.125
7.195
7.195
2,518,500
Oct 5, 2026
7.175
7.175
6.980
7.070
7.070
2,459,000
Oct 2, 2026
7.180
7.180
6.945
7.065
7.065
5,854,551
Sep 30, 2026
7.195
7.225
7.170
7.180
7.180
14,179,487
Sep 29, 2026
7.180
7.235
7.160
7.195
7.195
10,236,700
Sep 28, 2026
7.330
7.420
7.170
7.180
7.180
13,457,289
Sep 25, 2026
7.390
7.390
7.135
7.295
7.295
4,249,500
Sep 24, 2026
7.550
7.585
7.370
7.395
7.395
10,505,500
Sep 23, 2026
7.620
7.680
7.540
7.545
7.545
5,563,740
Sep 22, 2026
7.700
7.715
7.620
7.655
7.655
5,064,240
Sep 21, 2026
7.600
7.690
7.560
7.655
7.655
5,812,946
Sep 18, 2026
7.540
7.645
7.540
7.580
7.580
12,703,773
Sep 17, 2026
7.615
7.660
7.440
7.540
7.540
13,318,000
Sep 16, 2026
7.535
7.655
7.425
7.630
7.630
11,816,000
Sep 15, 2026
7.610
7.680
7.535
7.560
7.560
8,295,000
Sep 14, 2026
7.610
7.690
7.525
7.655
7.655
5,988,638
Sep 11, 2026
7.660
7.705
7.480
7.635
7.635
17,589,476
Sep 10, 2026
7.735
7.805
7.615
7.780
7.780
9,392,629
Sep 9, 2026
7.700
7.755
7.610
7.735
7.735
11,466,500
Sep 8, 2026
7.795
7.845
7.640
7.650
7.650
14,804,400
Sep 7, 2026
7.995
8.000
7.770
7.775
7.775
14,030,013
Sep 4, 2026
7.975
8.100
7.940
7.980
7.980
23,574,151
Sep 3, 2026
7.800
8.080
7.770
7.875
7.875
19,301,660
Sep 2, 2026
8.015
8.030
7.745
7.820
7.820
21,111,470
Sep 1, 2026
7.870
8.135
7.870
8.065
8.065
21,214,726
Aug 31, 2026
7.905
7.990
7.740
7.875
7.875
19,099,900
Aug 28, 2026
7.990
8.090
7.915
7.960
7.960
14,186,095
Aug 27, 2026
8.020
8.055
7.870
7.990
7.990
13,369,500
Aug 26, 2026
7.750
8.120
7.730
8.020
8.020
45,534,700
Aug 25, 2026
7.725
7.730
7.625
7.660
7.660
8,744,291
Aug 24, 2026
7.720
7.765
7.605
7.665
7.665
12,313,791
Aug 21, 2026
7.445
7.785
7.415
7.720
7.720
31,617,186
Aug 20, 2026
7.360
7.475
7.350
7.395
7.395
12,541,200
Aug 19, 2026
7.400
7.435
7.255
7.325
7.325
11,276,755
Aug 18, 2026
7.605
7.605
7.385
7.430
7.430
12,826,985
Aug 17, 2026
7.530
7.620
7.480
7.600
7.600
8,250,000
Aug 14, 2026
7.600
7.600
7.450
7.485
7.485
9,677,759
Aug 13, 2026
7.610
7.685
7.520
7.560
7.560
9,183,374
Aug 12, 2026
7.490
7.620
7.420
7.615
7.615
14,636,899
Aug 11, 2026
7.595
7.665
7.470
7.500
7.500
18,154,265
Aug 10, 2026
7.765
7.845
7.540
7.630
7.630
26,063,024
Aug 7, 2026
7.720
7.750
7.610
7.720
7.720
19,760,829
Aug 6, 2026
7.855
7.855
7.620
7.695
7.695
20,945,000
Aug 5, 2026
7.660
7.920
7.660
7.830
7.830
27,913,722
Aug 4, 2026
7.605
7.675
7.525
7.660
7.660
15,005,929
Aug 3, 2026
7.610
7.635
7.515
7.590
7.590
7,109,799
Jul 31, 2026
7.670
7.680
7.560
7.610
7.610
19,519,184
Jul 30, 2026
7.690
7.720
7.480
7.650
7.650
11,090,270
Jul 29, 2026
7.440
7.700
7.400
7.690
7.690
16,018,051
Jul 28, 2026
7.510
7.520
7.350
7.400
7.400
12,760,500
Jul 27, 2026
7.560
7.590
7.450
7.520
7.520
9,464,975
Jul 24, 2026
7.710
7.710
7.480
7.510
7.510
9,758,158
Jul 23, 2026
7.690
7.780
7.630
7.730
7.730
16,552,741
Jul 22, 2026
7.730
7.770
7.580
7.650
7.650
21,962,033
Jul 21, 2026
7.600
7.730
7.510
7.700
7.700
21,478,600
Jul 20, 2026
7.390
7.580
7.390
7.530
7.530
17,950,560
Jul 17, 2026
7.510
7.540
7.200
7.330
7.330
21,439,931
Jul 16, 2026
7.600
7.620
7.470
7.520
7.520
13,404,100
Jul 15, 2026
7.280
7.650
7.280
7.560
7.560
35,168,500
Jul 14, 2026
7.190
7.270
6.970
7.260
7.260
23,671,999
Jul 13, 2026
7.300
7.310
7.070
7.150
7.150
14,826,780
Jul 10, 2026
7.400
7.500
7.250
7.250
7.250
18,401,542
Jul 9, 2026
7.260
7.460
7.210
7.390
7.390
17,288,700
Jul 8, 2026
7.250
7.330
7.190
7.240
7.240
13,789,500
Jul 7, 2026
7.420
7.420
7.180
7.210
7.210
23,079,122
Jul 6, 2026
0.258718
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
7.550
7.630
7.350
7.410
7.410
25,594,344
Jul 3, 2026
7.410
7.670
7.380
7.590
7.331
24,370,000
Jul 2, 2026
7.560
7.690
7.340
7.410
7.157
35,966,108
Jun 30, 2026
7.340
7.450
7.230
7.360
7.109
19,031,812
Jun 29, 2026
7.210
7.440
7.210
7.330
7.080
18,657,250
Jun 26, 2026
7.460
7.560
7.150
7.210
6.964
22,080,272
Jun 25, 2026
7.510
7.660
7.300
7.520
7.264
24,978,506
Jun 24, 2026
7.760
7.900
7.420
7.480
7.225
23,543,500
Jun 23, 2026
8.000
8.140
7.650
7.700
7.438
19,406,644
Jun 22, 2026
7.580
8.030
7.480
7.980
7.708
33,081,091
Jun 18, 2026
7.900
7.990
7.510
7.580
7.322
20,624,951
Jun 17, 2026
8.050
8.140
7.900
7.920
7.650
11,115,210
Jun 16, 2026
8.160
8.160
8.010
8.110
7.834
14,502,499
Jun 15, 2026
7.970
8.330
7.950
8.120
7.843
32,577,252
Jun 12, 2026
7.660
7.980
7.610
7.870
7.602
29,947,000
Jun 11, 2026
7.660
7.720
7.480
7.580
7.322
12,375,632
Jun 10, 2026
7.500
7.650
7.410
7.650
7.389
16,451,952
Jun 9, 2026
7.530
7.590
7.400
7.500
7.244
12,734,000
Jun 8, 2026
7.610
7.610
7.350
7.520
7.264
18,804,385
Jun 5, 2026
7.680
7.750
7.600
7.640
7.380
9,348,308
Jun 4, 2026
7.810
7.880
7.630
7.640
7.380
11,857,720
Jun 3, 2026
7.940
7.940
7.770
7.840
7.573
16,332,380
Jun 2, 2026
7.810
7.980
7.690
7.940
7.669
20,585,079
Jun 1, 2026
7.760
7.880
7.670
7.770
7.505
17,088,500
May 29, 2026
7.700
7.930
7.640
7.760
7.495
31,629,205
May 28, 2026
7.910
7.910
7.570
7.690
7.428
22,419,172
May 27, 2026
8.060
8.120
7.890
7.910
7.640
10,563,500
May 26, 2026
7.940
8.140
7.860
8.060
7.785
20,145,186
May 22, 2026
8.010
8.020
7.850
7.860
7.592
13,082,355
May 21, 2026
7.990
8.330
7.900
7.970
7.698
37,811,187
May 20, 2026
7.900
7.990
7.850
7.940
7.669
7,875,500
May 19, 2026
7.880
8.010
7.810
7.960
7.689
11,235,104
May 18, 2026
7.960
7.970
7.800
7.890
7.621
14,843,000
May 15, 2026
8.140
8.140
7.870
7.990
7.718
23,257,500
May 14, 2026
8.420
8.440
8.100
8.140
7.863
22,566,391
May 13, 2026
8.400
8.450
8.200
8.360
8.075
19,543,060
May 12, 2026
8.520
8.600
8.350
8.400
8.114
20,788,040
May 11, 2026
8.370
8.470
8.180
8.450
8.162
22,228,500
May 8, 2026
8.480
8.500
8.320
8.370
8.085
15,056,149
May 7, 2026
8.560
8.560
8.440
8.510
8.220
13,669,504
May 6, 2026
8.330
8.560
8.280
8.470
8.181
21,851,500
May 5, 2026
8.370
8.430
8.200
8.320
8.036
8,070,000
May 4, 2026
8.350
8.630
8.310
8.560
8.268
7,424,616
Apr 30, 2026
8.600
8.660
8.270
8.270
7.988
42,097,730
Apr 29, 2026
8.510
8.860
8.490
8.820
8.519
25,474,000
Apr 28, 2026
8.450
8.640
8.450
8.530
8.239
18,439,328
Apr 27, 2026
8.430
8.520
8.390
8.430
8.143
17,556,000
Apr 24, 2026
8.400
8.490
8.250
8.430
8.143
14,395,933
Apr 23, 2026
8.610
8.640
8.330
8.420
8.133
18,565,500
Apr 22, 2026
8.610
8.740
8.540
8.620
8.326
17,872,500
Apr 21, 2026
8.730
8.730
8.610
8.680
8.384
12,588,674
Apr 20, 2026
8.710
8.770
8.580
8.700
8.403
16,379,000
Apr 17, 2026
8.730
8.790
8.550
8.670
8.374
14,691,759
Apr 16, 2026
8.760
8.850
8.680
8.780
8.481
19,163,150
Apr 15, 2026
8.760
8.810
8.620
8.660
8.365
17,175,000
Apr 14, 2026
8.580
8.800
8.540
8.730
8.432
25,584,500
Apr 13, 2026
8.480
8.530
8.380
8.470
8.181
14,478,168
Apr 10, 2026
8.330
8.770
8.320
8.480
8.191
29,967,697
Apr 9, 2026
8.320
8.350
8.160
8.230
7.949
16,601,510
Apr 8, 2026
8.220
8.490
8.220
8.390
8.104
37,204,491
Apr 2, 2026
8.180
8.200
7.970
8.080
7.805
13,078,530
Apr 1, 2026
8.110
8.220
7.930
8.130
7.853
31,053,815
Mar 31, 2026
8.470
8.650
7.870
7.900
7.631
67,676,498
Mar 30, 2026
8.700
8.790
8.620
8.780
8.481
11,865,912
Mar 27, 2026
8.750
8.950
8.660
8.870
8.568
13,353,548
Mar 26, 2026
9.110
9.130
8.650
8.750
8.452
15,453,500
Mar 25, 2026
8.950
9.140
8.950
9.120
8.809
11,521,780
Mar 24, 2026
8.790
8.940
8.630
8.900
8.597
26,628,500
Mar 23, 2026
9.100
9.100
8.510
8.670
8.374
38,408,567
Mar 20, 2026
9.200
9.370
9.140
9.280
8.964
26,555,500
Mar 19, 2026
9.190
9.330
9.130
9.200
8.886
20,054,000
Mar 18, 2026
9.260
9.330
9.150
9.280
8.964
11,149,944
Mar 17, 2026
9.030
9.510
9.030
9.180
8.867
27,620,300
Mar 16, 2026
8.950
9.030
8.860
9.030
8.722
7,462,020
Mar 13, 2026
9.050
9.170
8.970
9.000
8.693
8,231,500
Mar 12, 2026
9.180
9.190
8.960
9.140
8.828
19,490,144
Mar 11, 2026
9.260
9.270
9.110
9.180
8.867
13,652,326
Mar 10, 2026
9.230
9.270
9.110
9.180
8.867
21,902,500
Mar 9, 2026
9.060
9.080
8.820
9.070
8.761
20,739,366
Mar 6, 2026
9.050
9.260
8.940
9.230
8.915
10,989,220
Mar 5, 2026
9.180
9.220
8.930
9.040
8.732
27,155,517
Mar 4, 2026
9.200
9.200
8.790
8.960
8.655
32,768,978
Mar 3, 2026
9.570
9.620
9.220
9.250
8.935
21,768,474
Mar 2, 2026
9.640
9.710
9.410
9.490
9.167
32,293,271
Feb 27, 2026
9.960
10.060
9.910
9.910
9.572
23,561,647
Feb 26, 2026
10.290
10.310
9.960
9.970
9.630
25,243,718
Feb 25, 2026
10.260
10.430
10.190
10.230
9.881
14,269,250
Feb 24, 2026
10.580
10.580
10.210
10.210
9.862
24,181,509
Feb 23, 2026
10.700
10.870
10.610
10.850
10.480
7,231,216
Feb 20, 2026
10.300
10.670
10.180
10.520
10.161
6,500,186
Feb 16, 2026
10.300
10.300
10.300
10.300
9.949
-
Feb 13, 2026
10.490
10.580
10.260
10.340
9.988
16,899,884
Feb 12, 2026
10.570
10.570
10.390
10.440
10.084
7,495,570
Feb 11, 2026
10.610
10.690
10.510
10.590
10.229
12,383,354
Feb 10, 2026
10.510
10.630
10.480
10.570
10.210
10,767,500
Feb 9, 2026
10.510
10.620
10.450
10.460
10.103
13,210,746
Feb 6, 2026
10.500
10.500
10.350
10.390
10.036
9,326,118
Feb 5, 2026
10.480
10.650
10.250
10.640
10.277
21,298,948
Feb 4, 2026
10.330
10.680
10.270
10.540
10.181
19,934,571
Feb 3, 2026
10.350
10.430
10.010
10.340
9.988
22,483,047
Feb 2, 2026
10.440
10.670
10.190
10.320
9.968
29,165,925
Jan 30, 2026
10.880
11.040
10.520
10.520
10.161
28,908,324
Jan 29, 2026
10.490
10.990
10.400
10.960
10.586
46,761,916
Jan 28, 2026
10.450
10.590
10.300
10.470
10.113
27,397,622
Jan 27, 2026
10.450
10.550
10.320
10.420
10.065
20,972,689
Jan 26, 2026
10.400
10.630
10.270
10.460
10.103
24,072,211
Jan 23, 2026
10.590
10.620
10.310
10.410
10.055
15,958,092
Jan 22, 2026
10.630
10.730
10.430
10.500
10.142
15,315,596
Jan 21, 2026
10.550
10.650
10.510
10.590
10.229
11,404,900
Jan 20, 2026
10.600
10.700
10.510
10.640
10.277
16,964,087
Jan 19, 2026
10.820
10.820
10.540
10.600
10.239
17,803,500
Jan 16, 2026
10.860
10.980
10.740
10.820
10.451
12,252,162
Jan 15, 2026
10.910
11.030
10.600
10.850
10.480
26,612,051
Jan 14, 2026
10.930
11.300
10.880
10.950
10.577
33,112,800
Jan 13, 2026
11.060
11.180
10.910
10.980
10.606
23,074,998
Jan 12, 2026
10.930
11.000
10.600
11.000
10.625
22,463,909
Jan 9, 2026
10.900
11.070
10.750
10.900
10.528
17,671,333
Jan 8, 2026
11.240
11.300
10.720
10.900
10.528
25,643,255
Jan 7, 2026
11.290
11.430
11.180
11.360
10.973
51,305,983
Jan 6, 2026
10.540
11.440
10.540
11.330
10.944
71,477,153
Jan 5, 2026
10.250
10.660
10.220
10.520
10.161
36,120,607
Jan 2, 2026
10.050
10.440
9.980
10.430
10.074
8,770,199
Dec 31, 2025
10.050
10.050
10.050
10.050
9.707
-
Dec 30, 2025
10.220
10.260
10.010
10.040
9.698
20,786,500
Dec 29, 2025
10.330
10.510
10.180
10.190
9.843
18,688,100
Dec 24, 2025
10.230
10.230
10.230
10.230
9.881
-
Dec 23, 2025
10.400
10.450
10.240
10.280
9.930
14,205,430
Dec 22, 2025
10.370
10.480
10.280
10.390
10.036
12,730,755
Dec 19, 2025
10.300
10.430
10.230
10.360
10.007
27,409,142
Dec 18, 2025
10.430
10.450
10.140
10.300
9.949
26,235,933
Dec 17, 2025
10.200
10.500
10.060
10.450
10.094
24,985,525
Dec 16, 2025
10.520
10.650
10.140
10.220
9.872
30,420,300
Dec 15, 2025
10.640
10.790
10.400
10.470
10.113
43,468,500
Dec 12, 2025
10.140
10.750
10.080
10.750
10.384
54,538,928
Dec 11, 2025
10.180
10.180
10.010
10.050
9.707
18,364,970
Dec 10, 2025
10.340
10.360
10.010
10.180
9.833
28,596,784
Dec 9, 2025
10.620
10.680
10.230
10.340
9.988
20,580,135
Dec 8, 2025
10.720
11.050
10.550
10.610
10.248
49,407,000
Dec 5, 2025
10.210
10.590
10.110
10.470
10.113
20,682,650
Dec 4, 2025
10.210
10.230
10.090
10.210
9.862
6,755,477
Dec 3, 2025
10.330
10.440
10.060
10.140
9.794
11,360,111
Dec 2, 2025
10.290
10.350
10.190
10.270
9.920
11,828,500
Dec 1, 2025
10.150
10.290
10.150
10.260
9.910
8,356,687
Nov 28, 2025
10.130
10.220
10.060
10.180
9.833
12,443,000
Nov 27, 2025
10.190
10.270
10.090
10.130
9.785
11,121,000
Nov 26, 2025
10.150
10.230
10.100
10.130
9.785
11,847,592
Nov 25, 2025
10.320
10.350
10.080
10.150
9.804
19,876,766
Nov 24, 2025
10.120
10.260
9.980
10.170
9.823
27,780,262
Nov 21, 2025
10.480
10.550
10.090
10.110
9.765
32,326,186
Nov 20, 2025
11.090
11.220
10.570
10.620
10.258
31,143,779
Nov 19, 2025
10.600
10.690
10.450
10.600
10.239
15,584,386
Nov 18, 2025
10.800
10.840
10.480
10.600
10.239
22,365,114
Nov 17, 2025
10.820
10.860
10.650
10.820
10.451
17,477,131
Nov 14, 2025
11.200
11.200
10.820
10.840
10.470
23,479,800
Nov 13, 2025
11.170
11.320
11.100
11.300
10.915
20,789,100
Nov 12, 2025
11.240
11.300
11.000
11.120
10.741
14,132,312
Nov 11, 2025
11.270
11.320
11.040
11.230
10.847
15,388,823
Nov 10, 2025
11.160
11.290
10.920
11.240
10.857
23,980,100
Nov 7, 2025
0.137021
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
11.240
11.260
11.060
11.100
10.722
12,637,858
Nov 6, 2025
11.070
11.380
11.070
11.370
10.850
18,070,089
Nov 5, 2025
10.960
11.040
10.720
10.980
10.478
18,841,474
Nov 4, 2025
11.260
11.260
10.970
10.990
10.487
20,318,585
Nov 3, 2025
11.190
11.270
10.970
11.230
10.716
18,344,698
