HKSE - Delayed Quote HKD
China Galaxy Securities Co., Ltd. (6881.HK)
7.160
+0.050
+(0.70%)
As of 9:57:18 AM 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.170 | 7.210 | 7.160 | 7.160 | 7.160 | 3,904,000 |
| Apr 24, 2025 | 7.190 | 7.240 | 7.040 | 7.110 | 7.110 | 24,435,624 |
| Apr 23, 2025 | 7.220 | 7.280 | 7.120 | 7.180 | 7.180 | 31,241,568 |
| Apr 22, 2025 | 6.950 | 7.160 | 6.950 | 7.110 | 7.110 | 26,854,906 |
| Apr 17, 2025 | 6.940 | 7.050 | 6.870 | 6.950 | 6.950 | 25,430,761 |
| Apr 16, 2025 | 7.120 | 7.160 | 6.860 | 6.970 | 6.970 | 35,361,000 |
| Apr 15, 2025 | 7.230 | 7.240 | 7.110 | 7.180 | 7.180 | 21,175,509 |
| Apr 14, 2025 | 7.140 | 7.250 | 7.100 | 7.210 | 7.210 | 39,712,052 |
| Apr 11, 2025 | 6.770 | 7.250 | 6.770 | 7.030 | 7.030 | 71,480,680 |
| Apr 10, 2025 | 6.880 | 7.150 | 6.800 | 6.810 | 6.810 | 73,954,838 |
| Apr 9, 2025 | 6.290 | 6.720 | 6.190 | 6.700 | 6.700 | 85,093,237 |
| Apr 8, 2025 | 6.400 | 6.510 | 6.220 | 6.410 | 6.410 | 81,550,230 |
| Apr 7, 2025 | 6.880 | 7.180 | 6.130 | 6.210 | 6.210 | 151,329,873 |
| Apr 3, 2025 | 7.750 | 7.870 | 7.670 | 7.730 | 7.730 | 31,346,784 |
| Apr 2, 2025 | 7.700 | 7.930 | 7.670 | 7.890 | 7.890 | 35,942,707 |
| Apr 1, 2025 | 7.790 | 7.850 | 7.680 | 7.700 | 7.700 | 28,765,766 |
| Mar 31, 2025 | 7.940 | 7.950 | 7.660 | 7.740 | 7.740 | 52,558,359 |
| Mar 28, 2025 | 8.050 | 8.090 | 7.920 | 7.980 | 7.980 | 35,452,887 |
| Mar 27, 2025 | 7.990 | 8.130 | 7.890 | 8.040 | 8.040 | 35,810,682 |
| Mar 26, 2025 | 7.950 | 8.040 | 7.900 | 7.980 | 7.980 | 32,936,084 |
| Mar 25, 2025 | 8.100 | 8.170 | 7.870 | 7.900 | 7.900 | 47,994,149 |
| Mar 24, 2025 | 8.140 | 8.210 | 7.940 | 8.160 | 8.160 | 55,990,682 |
| Mar 21, 2025 | 8.370 | 8.480 | 8.090 | 8.120 | 8.120 | 67,536,224 |
| Mar 20, 2025 | 8.500 | 8.570 | 8.340 | 8.390 | 8.390 | 47,691,824 |
| Mar 19, 2025 | 8.630 | 8.680 | 8.410 | 8.520 | 8.520 | 62,900,467 |
| Mar 18, 2025 | 8.700 | 8.740 | 8.530 | 8.650 | 8.650 | 59,982,028 |
| Mar 17, 2025 | 8.780 | 8.790 | 8.500 | 8.570 | 8.570 | 71,105,618 |
| Mar 14, 2025 | 8.400 | 9.080 | 8.350 | 8.700 | 8.700 | 247,443,960 |
| Mar 13, 2025 | 8.320 | 8.600 | 8.210 | 8.310 | 8.310 | 98,538,000 |
| Mar 12, 2025 | 8.010 | 8.780 | 7.990 | 8.300 | 8.300 | 176,553,818 |
| Mar 11, 2025 | 7.860 | 8.010 | 7.780 | 7.990 | 7.990 | 49,173,895 |
| Mar 10, 2025 | 8.080 | 8.150 | 7.880 | 8.030 | 8.030 | 53,191,000 |
| Mar 7, 2025 | 8.320 | 8.350 | 8.050 | 8.090 | 8.090 | 64,277,500 |
| Mar 6, 2025 | 8.290 | 8.500 | 8.200 | 8.350 | 8.350 | 106,482,600 |
| Mar 5, 2025 | 7.980 | 8.410 | 7.870 | 8.130 | 8.130 | 141,220,689 |
| Mar 4, 2025 | 7.850 | 8.090 | 7.810 | 7.900 | 7.900 | 61,182,500 |
| Mar 3, 2025 | 7.960 | 8.100 | 7.780 | 7.970 | 7.970 | 87,264,980 |
| Feb 28, 2025 | 8.650 | 8.670 | 7.750 | 7.850 | 7.850 | 208,316,665 |
| Feb 27, 2025 | 8.250 | 9.130 | 8.020 | 8.620 | 8.620 | 399,073,381 |
| Feb 26, 2025 | 7.490 | 8.960 | 7.490 | 8.760 | 8.760 | 304,162,698 |
| Feb 25, 2025 | 7.570 | 7.670 | 7.420 | 7.480 | 7.480 | 44,556,428 |
| Feb 24, 2025 | 8.020 | 8.050 | 7.750 | 7.810 | 7.810 | 51,603,625 |
| Feb 21, 2025 | 7.900 | 8.020 | 7.710 | 7.990 | 7.990 | 61,426,327 |
| Feb 20, 2025 | 7.750 | 7.970 | 7.660 | 7.880 | 7.880 | 61,139,993 |
| Feb 19, 2025 | 7.510 | 7.910 | 7.380 | 7.830 | 7.830 | 58,670,799 |
| Feb 18, 2025 | 7.700 | 7.700 | 7.420 | 7.500 | 7.500 | 45,205,103 |
| Feb 17, 2025 | 7.460 | 7.740 | 7.360 | 7.670 | 7.670 | 86,765,075 |
| Feb 14, 2025 | 7.180 | 7.300 | 7.140 | 7.300 | 7.300 | 41,130,400 |
| Feb 13, 2025 | 7.440 | 7.440 | 7.110 | 7.110 | 7.110 | 48,265,500 |
| Feb 12, 2025 | 7.170 | 7.440 | 7.120 | 7.440 | 7.440 | 36,366,790 |
| Feb 11, 2025 | 7.380 | 7.380 | 7.110 | 7.160 | 7.160 | 22,624,736 |
| Feb 10, 2025 | 7.480 | 7.480 | 7.270 | 7.330 | 7.330 | 27,019,524 |
| Feb 7, 2025 | 7.250 | 7.520 | 7.170 | 7.410 | 7.410 | 40,419,619 |
| Feb 6, 2025 | 7.100 | 7.260 | 7.040 | 7.260 | 7.260 | 17,909,588 |
| Feb 5, 2025 | 7.210 | 7.230 | 7.070 | 7.120 | 7.120 | 20,725,539 |
| Feb 4, 2025 | 7.080 | 7.350 | 6.980 | 7.310 | 7.310 | 15,857,676 |
| Feb 3, 2025 | 6.980 | 7.020 | 6.750 | 7.000 | 7.000 | 8,537,500 |
| Jan 28, 2025 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | - |
| Jan 27, 2025 | 7.260 | 7.270 | 7.100 | 7.110 | 7.110 | 19,255,398 |
| Jan 24, 2025 | 7.070 | 7.280 | 7.030 | 7.220 | 7.220 | 31,023,918 |
| Jan 23, 2025 | 6.970 | 7.270 | 6.950 | 7.010 | 7.010 | 34,607,358 |
| Jan 22, 2025 | 6.910 | 7.010 | 6.770 | 6.840 | 6.840 | 18,110,514 |
| Jan 21, 2025 | 6.930 | 7.030 | 6.890 | 6.940 | 6.940 | 24,562,000 |
| Jan 20, 2025 | 6.860 | 7.000 | 6.810 | 6.870 | 6.870 | 35,339,000 |
| Jan 17, 2025 | 6.720 | 6.790 | 6.680 | 6.750 | 6.750 | 18,028,046 |
| Jan 16, 2025 | 6.790 | 6.880 | 6.670 | 6.750 | 6.750 | 18,885,096 |
| Jan 15, 2025 | 6.750 | 6.800 | 6.660 | 6.710 | 6.710 | 16,128,618 |
| Jan 14, 2025 | 6.440 | 6.830 | 6.440 | 6.790 | 6.790 | 36,097,314 |
| Jan 13, 2025 | 6.360 | 6.460 | 6.280 | 6.440 | 6.440 | 15,442,594 |
| Jan 10, 2025 | 6.660 | 6.660 | 6.390 | 6.420 | 6.420 | 20,444,838 |
| Jan 9, 2025 | 6.560 | 6.680 | 6.550 | 6.610 | 6.610 | 10,156,268 |
| Jan 8, 2025 | 6.720 | 6.730 | 6.440 | 6.580 | 6.580 | 17,779,782 |
| Jan 7, 2025 | 6.750 | 6.780 | 6.520 | 6.690 | 6.690 | 21,277,407 |
| Jan 6, 2025 | 6.620 | 6.770 | 6.520 | 6.770 | 6.770 | 21,509,876 |
| Jan 3, 2025 | 6.650 | 6.750 | 6.530 | 6.570 | 6.570 | 26,321,576 |
| Jan 2, 2025 | 7.080 | 7.080 | 6.560 | 6.620 | 6.620 | 48,830,000 |
| Dec 31, 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | - |
| Dec 30, 2024 | 7.310 | 7.320 | 7.210 | 7.260 | 7.260 | 13,627,000 |
| Dec 27, 2024 | 7.260 | 7.400 | 7.100 | 7.270 | 7.270 | 32,741,500 |
| Dec 24, 2024 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | - |
| Dec 23, 2024 | 7.070 | 7.210 | 7.030 | 7.090 | 7.090 | 14,100,000 |
| Dec 20, 2024 | 7.000 | 7.180 | 6.980 | 7.050 | 7.050 | 23,154,037 |
| Dec 19, 2024 | 7.000 | 7.080 | 6.940 | 7.050 | 7.050 | 13,802,635 |
| Dec 18, 2024 | 7.110 | 7.180 | 6.980 | 7.080 | 7.080 | 19,472,889 |
| Dec 17, 2024 | 7.070 | 7.150 | 6.930 | 7.050 | 7.050 | 25,344,356 |
| Dec 16, 2024 | 7.250 | 7.300 | 6.990 | 7.050 | 7.050 | 33,666,705 |
| Dec 13, 2024 | 7.500 | 7.500 | 7.150 | 7.240 | 7.240 | 48,466,428 |
| Dec 12, 2024 | 7.470 | 7.760 | 7.400 | 7.610 | 7.610 | 34,280,853 |
| Dec 11, 2024 | 7.480 | 7.570 | 7.380 | 7.440 | 7.440 | 24,507,782 |
| Dec 10, 2024 | 8.120 | 8.180 | 7.420 | 7.460 | 7.460 | 68,927,500 |
| Dec 9, 2024 | 7.370 | 7.800 | 7.190 | 7.790 | 7.790 | 51,924,911 |
| Dec 6, 2024 | 7.190 | 7.430 | 7.120 | 7.370 | 7.370 | 33,399,590 |
| Dec 5, 2024 | 7.050 | 7.250 | 7.050 | 7.200 | 7.200 | 24,451,867 |
| Dec 4, 2024 | 7.130 | 7.170 | 7.020 | 7.130 | 7.130 | 18,776,717 |
| Dec 3, 2024 | 7.110 | 7.270 | 7.030 | 7.220 | 7.220 | 30,859,000 |
| Dec 2, 2024 | 7.040 | 7.230 | 7.000 | 7.130 | 7.130 | 33,055,200 |
| Nov 29, 2024 | 6.800 | 7.330 | 6.760 | 7.050 | 7.050 | 61,425,296 |
| Nov 28, 2024 | 7.000 | 7.020 | 6.780 | 6.820 | 6.820 | 21,813,094 |
| Nov 27, 2024 | 6.720 | 7.060 | 6.640 | 7.020 | 7.020 | 43,552,704 |
| Nov 26, 2024 | 6.750 | 6.920 | 6.710 | 6.730 | 6.730 | 21,096,805 |
| Nov 25, 2024 | 7.010 | 7.070 | 6.700 | 6.770 | 6.770 | 55,733,640 |
| Nov 22, 2024 | 7.470 | 7.480 | 6.790 | 6.990 | 6.990 | 74,789,136 |
| Nov 21, 2024 | 7.450 | 7.540 | 7.380 | 7.450 | 7.450 | 26,380,087 |
| Nov 20, 2024 | 7.480 | 7.580 | 7.360 | 7.520 | 7.520 | 21,042,105 |
| Nov 19, 2024 | 7.440 | 7.500 | 7.320 | 7.480 | 7.480 | 19,184,000 |
| Nov 18, 2024 | 7.260 | 7.500 | 7.200 | 7.360 | 7.360 | 32,898,956 |
| Nov 15, 2024 | 7.680 | 7.720 | 7.200 | 7.220 | 7.220 | 56,309,328 |
| Nov 14, 2024 | 7.570 | 8.080 | 7.520 | 7.630 | 7.630 | 73,931,010 |
| Nov 13, 2024 | 7.420 | 7.790 | 7.300 | 7.640 | 7.640 | 52,363,000 |
| Nov 12, 2024 | 7.920 | 8.080 | 7.360 | 7.520 | 7.520 | 77,028,662 |
| Nov 11, 2024 | 7.820 | 8.010 | 7.660 | 7.920 | 7.920 | 60,391,500 |
| Nov 8, 2024 | 8.600 | 8.600 | 7.960 | 8.000 | 8.000 | 112,155,770 |
| Nov 7, 2024 | 7.720 | 8.460 | 7.670 | 8.350 | 8.350 | 101,080,700 |
| Nov 6, 2024 | 8.120 | 8.430 | 7.680 | 7.810 | 7.810 | 110,753,808 |
| Nov 5, 2024 | 7.480 | 8.110 | 7.390 | 8.110 | 8.110 | 128,342,859 |
| Nov 4, 2024 | 7.100 | 7.580 | 7.080 | 7.470 | 7.470 | 70,692,299 |
| Nov 1, 2024 | 7.040 | 7.240 | 6.890 | 7.050 | 7.050 | 66,530,922 |
| Oct 31, 2024 | 6.780 | 7.170 | 6.750 | 6.960 | 6.960 | 82,062,584 |
| Oct 30, 2024 | 6.880 | 6.940 | 6.610 | 6.710 | 6.710 | 32,567,440 |
| Oct 29, 2024 | 6.960 | 7.130 | 6.800 | 6.880 | 6.880 | 39,006,358 |
| Oct 28, 2024 | 6.860 | 6.950 | 6.740 | 6.910 | 6.910 | 33,853,267 |
| Oct 25, 2024 | 6.700 | 6.940 | 6.640 | 6.860 | 6.860 | 49,979,220 |
| Oct 24, 2024 | 6.670 | 6.830 | 6.650 | 6.700 | 6.700 | 37,368,000 |
| Oct 23, 2024 | 6.760 | 6.970 | 6.640 | 6.750 | 6.750 | 56,249,500 |
| Oct 22, 2024 | 6.600 | 6.780 | 6.570 | 6.700 | 6.700 | 47,843,000 |
| Oct 21, 2024 | 6.850 | 6.850 | 6.510 | 6.560 | 6.560 | 74,819,688 |
| Oct 18, 2024 | 6.190 | 7.030 | 6.130 | 6.760 | 6.760 | 155,598,239 |
| Oct 17, 2024 | 6.310 | 6.550 | 6.050 | 6.120 | 6.120 | 74,831,381 |
| Oct 16, 2024 | 6.040 | 6.400 | 6.030 | 6.200 | 6.200 | 86,771,118 |
| Oct 15, 2024 | 6.490 | 6.780 | 6.030 | 6.140 | 6.140 | 109,786,171 |
| Oct 14, 2024 | 6.900 | 6.900 | 6.100 | 6.550 | 6.550 | 154,766,125 |
| Oct 10, 2024 | 7.280 | 7.350 | 6.660 | 6.840 | 6.840 | 174,821,226 |
| Oct 9, 2024 | 7.660 | 8.000 | 6.600 | 6.790 | 6.790 | 364,434,596 |
| Oct 8, 2024 | 10.400 | 10.460 | 7.300 | 7.460 | 7.460 | 469,460,804 |
| Oct 7, 2024 | 10.760 | 11.000 | 10.000 | 11.000 | 11.000 | 139,069,192 |
| Oct 4, 2024 | 9.780 | 10.980 | 9.600 | 10.180 | 10.180 | 176,290,900 |
| Oct 3, 2024 | 9.400 | 9.790 | 8.020 | 9.360 | 9.360 | 167,347,146 |
| Oct 2, 2024 | 7.800 | 9.230 | 7.580 | 9.050 | 9.050 | 185,444,766 |
| Sep 30, 2024 | 6.720 | 7.600 | 6.420 | 7.260 | 7.260 | 339,149,287 |
| Sep 27, 2024 | 5.140 | 6.050 | 5.140 | 5.990 | 5.990 | 251,116,022 |
| Sep 26, 2024 | 4.800 | 5.080 | 4.750 | 5.080 | 5.080 | 97,680,008 |
| Sep 25, 2024 | 4.760 | 4.900 | 4.750 | 4.760 | 4.760 | 108,584,891 |
| Sep 24, 2024 | 4.380 | 4.690 | 4.350 | 4.680 | 4.680 | 104,370,068 |
| Sep 23, 2024 | 4.250 | 4.360 | 4.220 | 4.280 | 4.280 | 22,605,041 |
| Sep 20, 2024 | 4.270 | 4.280 | 4.160 | 4.250 | 4.250 | 26,860,138 |
| Sep 19, 2024 | 4.210 | 4.330 | 4.190 | 4.270 | 4.270 | 36,211,962 |
| Sep 17, 2024 | 4.150 | 4.230 | 4.150 | 4.220 | 4.220 | 5,128,461 |
| Sep 16, 2024 | 4.180 | 4.190 | 4.120 | 4.180 | 4.180 | 1,752,151 |
| Sep 13, 2024 | 4.160 | 4.230 | 4.160 | 4.200 | 4.200 | 23,211,525 |
| Sep 12, 2024 | 4.140 | 4.210 | 4.110 | 4.160 | 4.160 | 15,774,546 |
| Sep 11, 2024 | 4.130 | 4.160 | 4.080 | 4.140 | 4.140 | 17,369,987 |
| Sep 10, 2024 | 4.160 | 4.160 | 4.070 | 4.160 | 4.160 | 19,786,733 |
| Sep 9, 2024 | 4.140 | 4.220 | 4.110 | 4.150 | 4.150 | 45,895,668 |
| Sep 5, 2024 | 4.030 | 4.080 | 4.030 | 4.070 | 4.070 | 10,389,105 |
| Sep 4, 2024 | 4.010 | 4.090 | 4.000 | 4.030 | 4.030 | 15,624,524 |
| Sep 3, 2024 | 4.030 | 4.110 | 4.020 | 4.050 | 4.050 | 16,361,809 |
| Sep 2, 2024 | 4.120 | 4.120 | 4.000 | 4.020 | 4.020 | 24,837,884 |
| Aug 30, 2024 | 3.910 | 4.240 | 3.890 | 4.130 | 4.130 | 104,490,796 |
| Aug 29, 2024 | 3.830 | 3.870 | 3.810 | 3.840 | 3.840 | 14,954,689 |
| Aug 28, 2024 | 3.830 | 3.860 | 3.770 | 3.830 | 3.830 | 23,793,500 |
| Aug 27, 2024 | 3.830 | 3.850 | 3.770 | 3.830 | 3.830 | 18,362,100 |
| Aug 26, 2024 | 3.840 | 3.870 | 3.800 | 3.840 | 3.840 | 9,796,040 |
| Aug 23, 2024 | 3.820 | 3.880 | 3.800 | 3.840 | 3.840 | 14,185,500 |
| Aug 22, 2024 | 3.860 | 3.860 | 3.780 | 3.830 | 3.830 | 14,621,764 |
| Aug 21, 2024 | 3.830 | 3.850 | 3.790 | 3.830 | 3.830 | 9,070,344 |
| Aug 20, 2024 | 3.890 | 3.890 | 3.800 | 3.850 | 3.850 | 16,431,000 |
| Aug 19, 2024 | 3.860 | 3.910 | 3.840 | 3.880 | 3.880 | 9,201,000 |
| Aug 16, 2024 | 3.910 | 3.920 | 3.830 | 3.860 | 3.860 | 15,882,000 |
| Aug 15, 2024 | 3.860 | 3.960 | 3.830 | 3.890 | 3.890 | 20,387,500 |
| Aug 14, 2024 | 3.940 | 3.940 | 3.830 | 3.860 | 3.860 | 14,580,926 |
| Aug 13, 2024 | 3.950 | 3.960 | 3.880 | 3.940 | 3.940 | 19,345,828 |
| Aug 12, 2024 | 4.000 | 4.010 | 3.920 | 3.940 | 3.940 | 15,678,113 |
| Aug 9, 2024 | 4.020 | 4.120 | 3.990 | 4.020 | 4.020 | 15,558,500 |
| Aug 8, 2024 | 3.990 | 4.070 | 3.980 | 4.020 | 4.020 | 13,591,554 |
| Aug 7, 2024 | 3.930 | 4.020 | 3.910 | 3.990 | 3.990 | 17,180,509 |
| Aug 6, 2024 | 3.990 | 4.000 | 3.880 | 3.930 | 3.930 | 26,086,900 |
| Aug 5, 2024 | 3.970 | 4.060 | 3.900 | 3.940 | 3.940 | 23,459,318 |
| Aug 2, 2024 | 4.010 | 4.050 | 3.940 | 3.980 | 3.980 | 22,729,938 |
| Aug 1, 2024 | 4.000 | 4.150 | 4.000 | 4.040 | 4.040 | 64,957,112 |
| Jul 31, 2024 | 3.700 | 4.070 | 3.690 | 4.000 | 4.000 | 67,595,363 |
| Jul 30, 2024 | 3.720 | 3.740 | 3.660 | 3.700 | 3.700 | 13,459,407 |
| Jul 29, 2024 | 3.730 | 3.750 | 3.690 | 3.700 | 3.700 | 8,554,826 |
| Jul 26, 2024 | 3.640 | 3.750 | 3.640 | 3.710 | 3.710 | 10,934,154 |
| Jul 25, 2024 | 3.690 | 3.700 | 3.620 | 3.620 | 3.620 | 15,610,602 |
| Jul 24, 2024 | 3.750 | 3.760 | 3.660 | 3.680 | 3.680 | 17,216,400 |
| Jul 23, 2024 | 3.810 | 3.840 | 3.730 | 3.730 | 3.730 | 14,258,600 |
| Jul 22, 2024 | 3.810 | 3.910 | 3.790 | 3.810 | 3.810 | 14,072,354 |
| Jul 19, 2024 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 12,111,482 |
| Jul 18, 2024 | 3.800 | 3.830 | 3.760 | 3.800 | 3.800 | 10,985,364 |
| Jul 17, 2024 | 3.770 | 3.820 | 3.760 | 3.790 | 3.790 | 10,340,779 |
| Jul 16, 2024 | 3.790 | 3.810 | 3.760 | 3.790 | 3.790 | 11,002,202 |
| Jul 15, 2024 | 3.840 | 3.860 | 3.770 | 3.790 | 3.790 | 11,441,600 |
| Jul 12, 2024 | 3.820 | 3.860 | 3.790 | 3.840 | 3.840 | 12,633,600 |
| Jul 11, 2024 | 3.790 | 3.820 | 3.760 | 3.800 | 3.800 | 14,924,251 |
| Jul 10, 2024 | 3.810 | 3.840 | 3.710 | 3.740 | 3.740 | 15,224,561 |
| Jul 9, 2024 | 3.750 | 3.820 | 3.710 | 3.790 | 3.790 | 15,176,076 |
| Jul 8, 2024 | 0.241116 Dividend | |||||
| Jul 8, 2024 | 3.950 | 3.950 | 3.690 | 3.720 | 3.720 | 52,280,435 |
| Jul 5, 2024 | 4.200 | 4.230 | 4.160 | 4.180 | 3.939 | 16,771,000 |
| Jul 4, 2024 | 4.220 | 4.260 | 4.170 | 4.200 | 3.958 | 20,586,720 |
| Jul 3, 2024 | 4.140 | 4.230 | 4.130 | 4.220 | 3.977 | 18,900,682 |
| Jul 2, 2024 | 4.110 | 4.200 | 4.100 | 4.120 | 3.882 | 14,041,605 |
| Jun 28, 2024 | 4.110 | 4.180 | 4.040 | 4.090 | 3.854 | 19,812,500 |
| Jun 27, 2024 | 4.220 | 4.220 | 4.100 | 4.130 | 3.892 | 13,182,500 |
| Jun 26, 2024 | 4.180 | 4.230 | 4.110 | 4.210 | 3.967 | 18,408,200 |
| Jun 25, 2024 | 4.260 | 4.260 | 4.110 | 4.150 | 3.911 | 22,234,471 |
| Jun 24, 2024 | 4.290 | 4.290 | 4.200 | 4.250 | 4.005 | 13,519,000 |
| Jun 21, 2024 | 4.370 | 4.380 | 4.270 | 4.290 | 4.043 | 15,824,866 |
| Jun 20, 2024 | 4.350 | 4.390 | 4.330 | 4.370 | 4.118 | 18,611,381 |
| Jun 19, 2024 | 4.340 | 4.380 | 4.310 | 4.350 | 4.099 | 17,067,688 |
| Jun 18, 2024 | 4.270 | 4.360 | 4.260 | 4.310 | 4.061 | 16,366,750 |
| Jun 17, 2024 | 4.280 | 4.300 | 4.220 | 4.270 | 4.024 | 15,828,682 |
| Jun 14, 2024 | 4.160 | 4.390 | 4.150 | 4.300 | 4.052 | 35,500,200 |
| Jun 13, 2024 | 4.200 | 4.200 | 4.130 | 4.160 | 3.920 | 19,570,795 |
| Jun 12, 2024 | 4.180 | 4.190 | 4.120 | 4.180 | 3.939 | 15,707,072 |
| Jun 11, 2024 | 4.250 | 4.260 | 4.130 | 4.160 | 3.920 | 32,703,079 |
| Jun 7, 2024 | 4.280 | 4.310 | 4.230 | 4.250 | 4.005 | 15,642,000 |
| Jun 6, 2024 | 4.280 | 4.300 | 4.250 | 4.270 | 4.024 | 17,087,500 |
| Jun 5, 2024 | 4.270 | 4.310 | 4.240 | 4.250 | 4.005 | 20,082,500 |
| Jun 4, 2024 | 4.270 | 4.330 | 4.250 | 4.260 | 4.014 | 16,840,400 |
| Jun 3, 2024 | 4.250 | 4.310 | 4.200 | 4.260 | 4.014 | 20,696,581 |
| May 31, 2024 | 4.330 | 4.360 | 4.180 | 4.210 | 3.967 | 55,047,444 |
| May 30, 2024 | 4.390 | 4.430 | 4.240 | 4.290 | 4.043 | 39,552,992 |
| May 29, 2024 | 4.460 | 4.530 | 4.380 | 4.390 | 4.137 | 22,097,500 |
| May 28, 2024 | 4.550 | 4.580 | 4.450 | 4.480 | 4.222 | 19,247,500 |
| May 27, 2024 | 4.500 | 4.550 | 4.400 | 4.530 | 4.269 | 22,100,168 |
| May 24, 2024 | 4.510 | 4.560 | 4.440 | 4.480 | 4.222 | 26,595,492 |
| May 23, 2024 | 4.710 | 4.710 | 4.510 | 4.530 | 4.269 | 31,793,767 |
| May 22, 2024 | 4.670 | 4.790 | 4.640 | 4.710 | 4.438 | 23,632,000 |
| May 21, 2024 | 4.770 | 4.840 | 4.630 | 4.670 | 4.401 | 26,931,110 |
| May 20, 2024 | 4.790 | 4.950 | 4.760 | 4.800 | 4.523 | 58,238,344 |
| May 17, 2024 | 4.560 | 4.820 | 4.480 | 4.800 | 4.523 | 62,696,363 |
| May 16, 2024 | 4.470 | 4.620 | 4.430 | 4.560 | 4.297 | 56,043,480 |
| May 14, 2024 | 4.580 | 4.600 | 4.470 | 4.560 | 4.297 | 31,098,536 |
| May 13, 2024 | 4.450 | 4.590 | 4.390 | 4.580 | 4.316 | 55,975,949 |
| May 10, 2024 | 4.250 | 4.450 | 4.240 | 4.430 | 4.174 | 62,903,246 |
| May 9, 2024 | 4.120 | 4.240 | 4.120 | 4.230 | 3.986 | 28,793,942 |
| May 8, 2024 | 4.280 | 4.290 | 4.080 | 4.110 | 3.873 | 42,013,498 |
| May 7, 2024 | 4.280 | 4.310 | 4.230 | 4.260 | 4.014 | 15,666,500 |
| May 6, 2024 | 4.290 | 4.400 | 4.230 | 4.270 | 4.024 | 38,455,584 |
| May 3, 2024 | 4.270 | 4.350 | 4.160 | 4.260 | 4.014 | 15,740,998 |
| May 2, 2024 | 4.240 | 4.260 | 4.080 | 4.240 | 3.995 | 11,357,894 |
| Apr 30, 2024 | 4.310 | 4.340 | 4.230 | 4.270 | 4.024 | 43,709,870 |
| Apr 29, 2024 | 4.280 | 4.470 | 4.210 | 4.360 | 4.109 | 96,768,100 |
| Apr 26, 2024 | 3.990 | 4.280 | 3.980 | 4.240 | 3.995 | 116,175,900 |
| Apr 25, 2024 | 3.870 | 3.950 | 3.860 | 3.870 | 3.647 | 21,840,000 |
Related Tickers
3908.HK China International Capital Corporation Limited
13.840
+0.87%
3678.HK Holly Futures Co., Ltd.
2.390
+1.70%
0821.HK VC HOLDINGS
0.030
+3.45%
6066.HK CSC Financial Co., Ltd.
8.830
+1.03%
6030.HK CITIC Securities Company Limited
19.040
+1.82%
1776.HK GF SEC
9.870
+0.92%
6483.KL Kenanga Investment Bank Berhad
0.9000
0.00%
6886.HK Huatai Securities Co., Ltd.
11.440
+0.70%
1428.HK BRIGHT SMART
3.050
+9.32%
XP XP Inc.
15.56
+3.32%