HKSE - Delayed Quote HKD

China Galaxy Securities Co., Ltd. (6881.HK)

Compare
6.940
+0.070
+(1.02%)
At close: 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20256.9307.0306.8906.9406.94024,567,000
Jan 20, 20256.8607.0006.8106.8706.87035,339,000
Jan 17, 20256.7206.7906.6806.7506.75018,028,046
Jan 16, 20256.7906.8806.6706.7506.75018,885,096
Jan 15, 20256.7506.8006.6606.7106.71016,128,618
Jan 14, 20256.4406.8306.4406.7906.79036,097,314
Jan 13, 20256.3606.4606.2806.4406.44015,442,594
Jan 10, 20256.6606.6606.3906.4206.42020,444,838
Jan 9, 20256.5606.6806.5506.6106.61010,156,268
Jan 8, 20256.7206.7306.4406.5806.58017,779,782
Jan 7, 20256.7506.7806.5206.6906.69021,277,407
Jan 6, 20256.6206.7706.5206.7706.77021,509,876
Jan 3, 20256.6506.7506.5306.5706.57026,321,576
Jan 2, 20257.0807.0806.5606.6206.62048,830,000
Dec 31, 20247.1307.1307.1307.1307.130-
Dec 30, 20247.3107.3207.2107.2607.26013,627,000
Dec 27, 20247.2607.4007.1007.2707.27032,741,500
Dec 24, 20247.2307.2307.2307.2307.230-
Dec 23, 20247.0707.2107.0307.0907.09014,100,000
Dec 20, 20247.0007.1806.9807.0507.05023,154,037
Dec 19, 20247.0007.0806.9407.0507.05013,802,635
Dec 18, 20247.1107.1806.9807.0807.08019,472,889
Dec 17, 20247.0707.1506.9307.0507.05025,344,356
Dec 16, 20247.2507.3006.9907.0507.05033,666,705
Dec 13, 20247.5007.5007.1507.2407.24048,466,428
Dec 12, 20247.4707.7607.4007.6107.61034,280,853
Dec 11, 20247.4807.5707.3807.4407.44024,507,782
Dec 10, 20248.1208.1807.4207.4607.46068,927,500
Dec 9, 20247.3707.8007.1907.7907.79051,924,911
Dec 6, 20247.1907.4307.1207.3707.37033,399,590
Dec 5, 20247.0507.2507.0507.2007.20024,451,867
Dec 4, 2024 0.091 Dividend
Dec 4, 20247.1307.1707.0207.1307.13018,776,717
Dec 3, 20247.1107.2707.0307.2207.12930,859,000
Dec 2, 20247.0407.2307.0007.1307.04033,055,200
Nov 29, 20246.8007.3306.7607.0506.96161,425,296
Nov 28, 20247.0007.0206.7806.8206.73421,813,094
Nov 27, 20246.7207.0606.6407.0206.93243,552,704
Nov 26, 20246.7506.9206.7106.7306.64521,096,805
Nov 25, 20247.0107.0706.7006.7706.68555,733,640
Nov 22, 20247.4707.4806.7906.9906.90274,789,136
Nov 21, 20247.4507.5407.3807.4507.35626,380,087
Nov 20, 20247.4807.5807.3607.5207.42521,042,105
Nov 19, 20247.4407.5007.3207.4807.38619,184,000
Nov 18, 20247.2607.5007.2007.3607.26732,898,956
Nov 15, 20247.6807.7207.2007.2207.12956,309,328
Nov 14, 20247.5708.0807.5207.6307.53473,931,010
Nov 13, 20247.4207.7907.3007.6407.54452,363,000
Nov 12, 20247.9208.0807.3607.5207.42577,028,662
Nov 11, 20247.8208.0107.6607.9207.82060,391,500
Nov 8, 20248.6008.6007.9608.0007.899112,155,770
Nov 7, 20247.7208.4607.6708.3508.245101,080,700
Nov 6, 20248.1208.4307.6807.8107.712110,753,808
Nov 5, 20247.4808.1107.3908.1108.008128,342,859
Nov 4, 20247.1007.5807.0807.4707.37670,692,299
Nov 1, 20247.0407.2406.8907.0506.96166,530,922
Oct 31, 20246.7807.1706.7506.9606.87282,062,584
Oct 30, 20246.8806.9406.6106.7106.62632,567,440
Oct 29, 20246.9607.1306.8006.8806.79339,006,358
Oct 28, 20246.8606.9506.7406.9106.82333,853,267
Oct 25, 20246.7006.9406.6406.8606.77449,979,220
Oct 24, 20246.6706.8306.6506.7006.61637,368,000
Oct 23, 20246.7606.9706.6406.7506.66556,249,500
Oct 22, 20246.6006.7806.5706.7006.61647,843,000
Oct 21, 20246.8506.8506.5106.5606.47774,819,688
Oct 18, 20246.1907.0306.1306.7606.675155,598,239
Oct 17, 20246.3106.5506.0506.1206.04374,831,381
Oct 16, 20246.0406.4006.0306.2006.12286,771,118
Oct 15, 20246.4906.7806.0306.1406.063109,786,171
Oct 14, 20246.9006.9006.1006.5506.468154,766,125
Oct 10, 20247.2807.3506.6606.8406.754174,821,226
Oct 9, 20247.6608.0006.6006.7906.705364,434,596
Oct 8, 202410.40010.4607.3007.4607.366469,460,804
Oct 7, 202410.76011.00010.00011.00010.862139,069,192
Oct 4, 20249.78010.9809.60010.18010.052176,290,900
Oct 3, 20249.4009.7908.0209.3609.242167,347,146
Oct 2, 20247.8009.2307.5809.0508.936185,444,766
Sep 30, 20246.7207.6006.4207.2607.169339,149,287
Sep 27, 20245.1406.0505.1405.9905.915251,116,022
Sep 26, 20244.8005.0804.7505.0805.01697,680,008
Sep 25, 20244.7604.9004.7504.7604.700108,584,891
Sep 24, 20244.3804.6904.3504.6804.621104,370,068
Sep 23, 20244.2504.3604.2204.2804.22622,605,041
Sep 20, 20244.2704.2804.1604.2504.19726,860,138
Sep 19, 20244.2104.3304.1904.2704.21636,211,962
Sep 17, 20244.1504.2304.1504.2204.1675,128,461
Sep 16, 20244.1804.1904.1204.1804.1271,752,151
Sep 13, 20244.1604.2304.1604.2004.14723,211,525
Sep 12, 20244.1404.2104.1104.1604.10815,774,546
Sep 11, 20244.1304.1604.0804.1404.08817,369,987
Sep 10, 20244.1604.1604.0704.1604.10819,786,733
Sep 9, 20244.1404.2204.1104.1504.09845,895,668
Sep 5, 20244.0304.0804.0304.0704.01910,389,105
Sep 4, 20244.0104.0904.0004.0303.97915,624,524
Sep 3, 20244.0304.1104.0204.0503.99916,361,809
Sep 2, 20244.1204.1204.0004.0203.96924,837,884
Aug 30, 20243.9104.2403.8904.1304.078104,490,796
Aug 29, 20243.8303.8703.8103.8403.79214,954,689
Aug 28, 20243.8303.8603.7703.8303.78223,793,500
Aug 27, 20243.8303.8503.7703.8303.78218,362,100
Aug 26, 20243.8403.8703.8003.8403.7929,796,040
Aug 23, 20243.8203.8803.8003.8403.79214,185,500
Aug 22, 20243.8603.8603.7803.8303.78214,621,764
Aug 21, 20243.8303.8503.7903.8303.7829,070,344
Aug 20, 20243.8903.8903.8003.8503.80216,431,000
Aug 19, 20243.8603.9103.8403.8803.8319,201,000
Aug 16, 20243.9103.9203.8303.8603.81115,882,000
Aug 15, 20243.8603.9603.8303.8903.84120,387,500
Aug 14, 20243.9403.9403.8303.8603.81114,580,926
Aug 13, 20243.9503.9603.8803.9403.89019,345,828
Aug 12, 20244.0004.0103.9203.9403.89015,678,113
Aug 9, 20244.0204.1203.9904.0203.96915,558,500
Aug 8, 20243.9904.0703.9804.0203.96913,591,554
Aug 7, 20243.9304.0203.9103.9903.94017,180,509
Aug 6, 20243.9904.0003.8803.9303.88126,086,900
Aug 5, 20243.9704.0603.9003.9403.89023,459,318
Aug 2, 20244.0104.0503.9403.9803.93022,729,938
Aug 1, 20244.0004.1504.0004.0403.98964,957,112
Jul 31, 20243.7004.0703.6904.0003.95067,595,363
Jul 30, 20243.7203.7403.6603.7003.65313,459,407
Jul 29, 20243.7303.7503.6903.7003.6538,554,826
Jul 26, 20243.6403.7503.6403.7103.66310,934,154
Jul 25, 20243.6903.7003.6203.6203.57415,610,602
Jul 24, 20243.7503.7603.6603.6803.63417,216,400
Jul 23, 20243.8103.8403.7303.7303.68314,258,600
Jul 22, 20243.8103.9103.7903.8103.76214,072,354
Jul 19, 20243.8003.8003.7503.7803.73212,111,482
Jul 18, 20243.8003.8303.7603.8003.75210,985,364
Jul 17, 20243.7703.8203.7603.7903.74210,340,779
Jul 16, 20243.7903.8103.7603.7903.74211,002,202
Jul 15, 20243.8403.8603.7703.7903.74211,441,600
Jul 12, 20243.8203.8603.7903.8403.79212,633,600
Jul 11, 20243.7903.8203.7603.8003.75214,924,251
Jul 10, 20243.8103.8403.7103.7403.69315,224,561
Jul 9, 20243.7503.8203.7103.7903.74215,176,076
Jul 8, 2024 0.241 Dividend
Jul 8, 20243.9503.9503.6903.7203.67352,280,435
Jul 5, 20244.2004.2304.1604.1803.88916,771,000
Jul 4, 20244.2204.2604.1704.2003.90820,586,720
Jul 3, 20244.1404.2304.1304.2203.92718,900,682
Jul 2, 20244.1104.2004.1004.1203.83314,041,605
Jun 28, 20244.1104.1804.0404.0903.80619,812,500
Jun 27, 20244.2204.2204.1004.1303.84313,182,500
Jun 26, 20244.1804.2304.1104.2103.91718,408,200
Jun 25, 20244.2604.2604.1104.1503.86122,234,471
Jun 24, 20244.2904.2904.2004.2503.95413,519,000
Jun 21, 20244.3704.3804.2704.2903.99215,824,866
Jun 20, 20244.3504.3904.3304.3704.06618,611,381
Jun 19, 20244.3404.3804.3104.3504.04717,067,688
Jun 18, 20244.2704.3604.2604.3104.01016,366,750
Jun 17, 20244.2804.3004.2204.2703.97315,828,682
Jun 14, 20244.1604.3904.1504.3004.00135,500,200
Jun 13, 20244.2004.2004.1304.1603.87119,570,795
Jun 12, 20244.1804.1904.1204.1803.88915,707,072
Jun 11, 20244.2504.2604.1304.1603.87132,703,079
Jun 7, 20244.2804.3104.2304.2503.95415,642,000
Jun 6, 20244.2804.3004.2504.2703.97317,087,500
Jun 5, 20244.2704.3104.2404.2503.95420,082,500
Jun 4, 20244.2704.3304.2504.2603.96416,840,400
Jun 3, 20244.2504.3104.2004.2603.96420,696,581
May 31, 20244.3304.3604.1804.2103.91755,047,444
May 30, 20244.3904.4304.2404.2903.99239,552,992
May 29, 20244.4604.5304.3804.3904.08522,097,500
May 28, 20244.5504.5804.4504.4804.16819,247,500
May 27, 20244.5004.5504.4004.5304.21522,100,168
May 24, 20244.5104.5604.4404.4804.16826,595,492
May 23, 20244.7104.7104.5104.5304.21531,793,767
May 22, 20244.6704.7904.6404.7104.38223,632,000
May 21, 20244.7704.8404.6304.6704.34526,931,110
May 20, 20244.7904.9504.7604.8004.46658,238,344
May 17, 20244.5604.8204.4804.8004.46662,696,363
May 16, 20244.4704.6204.4304.5604.24356,043,480
May 14, 20244.5804.6004.4704.5604.24331,098,536
May 13, 20244.4504.5904.3904.5804.26155,975,949
May 10, 20244.2504.4504.2404.4304.12262,903,246
May 9, 20244.1204.2404.1204.2303.93628,793,942
May 8, 20244.2804.2904.0804.1103.82442,013,498
May 7, 20244.2804.3104.2304.2603.96415,666,500
May 6, 20244.2904.4004.2304.2703.97338,455,584
May 3, 20244.2704.3504.1604.2603.96415,740,998
May 2, 20244.2404.2604.0804.2403.94511,357,894
Apr 30, 20244.3104.3404.2304.2703.97343,709,870
Apr 29, 20244.2804.4704.2104.3604.05796,768,100
Apr 26, 20243.9904.2803.9804.2403.945116,175,900
Apr 25, 20243.8703.9503.8603.8703.60121,840,000
Apr 24, 20243.8303.9003.8203.8903.61912,602,210
Apr 23, 20243.8803.8803.8203.8203.5549,154,409
Apr 22, 20243.8503.9303.8403.8603.59215,110,321
Apr 19, 20243.8703.8803.8003.8403.57313,651,781
Apr 18, 20243.8303.9403.8103.8703.60120,398,033
Apr 17, 20243.7803.8303.7503.8303.56416,685,500
Apr 16, 20243.8303.8503.7203.7603.49927,544,618
Apr 15, 20243.8003.9103.7703.8503.58223,167,245
Apr 12, 20243.8703.8803.7703.8003.53630,648,646
Apr 11, 20243.8603.9103.8503.8803.61016,814,758
Apr 10, 20243.9003.9503.8703.9003.62912,296,210
Apr 9, 20243.8703.9403.8603.8803.61013,309,901
Apr 8, 20243.8503.8903.8303.8803.61014,625,000
Apr 5, 20244.0004.0003.7303.8003.53610,350,671
Apr 3, 20243.9403.9503.8803.9203.64710,881,000
Apr 2, 20243.9003.9603.8803.9203.64720,427,711
Mar 28, 20243.8503.9103.8203.8403.57320,157,148
Mar 27, 20243.9303.9303.8103.8303.56424,917,495
Mar 26, 20243.9903.9903.9303.9303.65713,233,000
Mar 25, 20243.9703.9803.9603.9603.68515,470,500
Mar 22, 20244.1004.1104.0204.0503.76818,407,453
Mar 21, 20244.1004.1504.0904.1203.83312,746,900
Mar 20, 20244.0704.1104.0504.0803.79611,231,004
Mar 19, 20244.1904.2104.0504.0603.77823,432,635
Mar 18, 20244.0904.2604.0804.1903.89933,553,706
Mar 15, 20244.0804.0904.0204.0603.77823,866,191
Mar 14, 20244.1404.1804.0704.1103.82411,627,967
Mar 13, 20244.2304.2404.1304.1503.86115,089,700
Mar 12, 20244.1604.2404.1504.2303.93618,921,161
Mar 11, 20244.1204.1604.1004.1503.86111,077,856
Mar 8, 20244.1004.1204.0704.1103.8249,185,500
Mar 7, 20244.1204.1504.0404.0703.78716,058,535
Mar 6, 20244.0804.1704.0504.1203.83311,648,500
Mar 5, 20244.0804.1104.0304.0603.77815,763,470
Mar 4, 20244.1904.1904.0804.1103.82411,236,800
Mar 1, 20244.1204.2004.0804.1803.88921,478,650
Feb 29, 20244.0704.1404.0504.1203.83327,965,670
Feb 28, 20244.1604.2104.0404.0703.78723,790,400
Feb 27, 20244.1404.1704.0604.1603.87119,712,860
Feb 26, 20244.2304.2404.1104.1303.84323,144,199
Feb 23, 20244.2104.2704.1904.2103.91719,591,632
Feb 22, 20244.1404.2304.1104.2203.92727,447,500
Feb 21, 20244.0104.2003.9804.1403.85238,768,958
Feb 20, 20243.9404.0703.9104.0403.75928,576,226
Feb 19, 20243.9503.9503.8903.9203.6478,148,498
Feb 16, 20243.8103.9603.7803.9503.6754,271,720
Feb 15, 20243.8403.8403.7103.7903.5262,799,328
Feb 14, 20243.8203.8303.7103.8103.5454,633,023
Feb 9, 20243.8203.8203.8203.8203.554-
Feb 8, 20243.9304.0503.9203.9403.66621,172,218
Feb 7, 20243.9103.9703.8803.9003.6299,359,190
Feb 6, 20243.6603.9603.6503.9303.65725,078,500
Feb 5, 20243.7303.7703.6303.6503.39628,926,585
Feb 2, 20243.8203.8903.7003.7303.47116,627,810
Feb 1, 20243.8303.8903.7803.8203.55413,740,284
Jan 31, 20243.8803.9303.8003.8303.56418,225,860
Jan 30, 20244.0104.0503.8603.8803.61020,644,865
Jan 29, 20244.0404.1404.0204.0303.75014,740,500
Jan 26, 20244.0204.1503.9704.0303.75024,174,650
Jan 25, 20243.9404.0303.8904.0203.74027,239,135
Jan 24, 20243.7503.9603.7103.9303.65727,262,395
Jan 23, 20243.6103.7503.5603.7003.44316,378,809
Jan 22, 20243.7603.7603.5303.5703.32232,471,387

Related Tickers

3908.HK China International Capital Corporation Limited
12.980
+1.88%
 
6030.HK CITIC Securities Company Limited
21.350
+0.95%
 
1776.HK GF SEC
10.480
+1.35%
 
6837.HK Haitong Securities Co., Ltd.
6.380
-0.62%
 
CLSK CleanSpark, Inc.
11.87
+6.17%
 
MARA MARA Holdings, Inc.
19.91
+8.80%