China Galaxy Securities Co., Ltd. - 6881.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.21	10.21	10.21	10.23	10.09	6.76M
December 03, 2025	10.33	10.14	10.14	10.44	10.06	10.52M
December 02, 2025	10.29	10.27	10.27	10.35	10.19	11.83M
December 01, 2025	10.15	10.26	10.26	10.29	10.15	8.36M
November 28, 2025	10.13	10.18	10.18	10.22	10.06	12.44M
November 27, 2025	10.19	10.13	10.13	10.27	10.09	11.12M
November 26, 2025	10.15	10.13	10.13	10.23	10.1	11.85M
November 25, 2025	10.32	10.15	10.15	10.35	10.08	19.88M
November 24, 2025	10.12	10.17	10.17	10.26	9.98	27.87M
November 21, 2025	10.48	10.11	10.11	10.55	10.09	32.34M
November 20, 2025	11.09	10.62	10.62	11.22	10.57	31.15M
November 19, 2025	10.6	10.6	10.6	10.69	10.45	15.08M
November 18, 2025	10.8	10.6	10.6	10.84	10.48	22.37M
November 17, 2025	10.82	10.82	10.82	10.86	10.65	17.48M
November 14, 2025	11.2	10.84	10.84	11.2	10.82	23.48M
November 13, 2025	11.17	11.3	11.3	11.32	11.1	20.8M
November 12, 2025	11.24	11.12	11.12	11.3	11	14.13M
November 11, 2025	11.27	11.23	11.23	11.32	11.04	15.4M
November 10, 2025	11.16	11.24	11.24	11.29	10.92	23.98M
November 07, 2025	11.24	11.1	11.1	11.26	11.06	12.64M
November 06, 2025	11.07	11.37	11.23	11.38	11.07	18.07M
November 05, 2025	10.96	10.98	10.85	11.04	10.72	18.84M
November 04, 2025	11.26	10.99	10.86	11.26	10.97	20.32M
November 03, 2025	11.19	11.23	11.09	11.27	10.97	18.34M
October 31, 2025	11.6	11.18	11.05	11.6	11.16	48.36M
October 30, 2025	12.05	11.58	11.44	12.05	11.4	51.3M
October 28, 2025	11.98	11.77	11.63	12.07	11.68	22.25M
October 27, 2025	12	11.98	11.84	12.3	11.8	67.91M
October 26, 2025	12	11.98	11.98	12.3	11.8	67.91M
October 24, 2025	11.57	11.8	11.66	11.85	11.5	31.86M
October 23, 2025	11.33	11.48	11.48	11.53	11.12	20.69M
October 22, 2025	11.55	11.32	11.32	11.57	11.27	14.93M
October 21, 2025	11.36	11.51	11.51	11.77	11.33	36.25M
October 20, 2025	11.5	11.23	11.23	11.5	11.15	26.62M
October 17, 2025	11.97	11.29	11.29	11.97	11.19	33.02M
October 16, 2025	11.93	11.88	11.88	12.19	11.66	41.7M
October 15, 2025	11.42	11.73	11.73	11.85	11.42	47.88M
October 14, 2025	11.48	11.27	11.27	11.95	11.17	39.26M
October 13, 2025	11	11.47	11.47	11.52	10.93	46.68M
October 10, 2025	11.7	11.56	11.56	12.09	11.49	38.67M
October 09, 2025	11.66	11.81	11.81	11.85	11.36	37.14M
October 08, 2025	11.65	11.61	11.61	11.66	11.22	9.32M
October 06, 2025	11.64	11.65	11.65	11.73	11.45	5.83M
October 03, 2025	11.59	11.55	11.55	11.77	11.41	7.53M
October 02, 2025	11.74	11.62	11.62	11.75	11.38	10.51M
September 30, 2025	11.52	11.84	11.84	11.93	11.45	48.13M
September 29, 2025	10.51	11.52	11.52	11.71	10.42	86.25M
September 26, 2025	10.51	10.49	10.49	10.65	10.39	14.66M
September 25, 2025	10.7	10.5	10.5	10.7	10.43	21.78M
September 24, 2025	10.53	10.63	10.63	10.8	10.42	26.11M
September 23, 2025	10.87	10.6	10.6	10.95	10.43	32.38M
September 22, 2025	10.77	10.91	10.91	10.96	10.63	20.13M
September 19, 2025	10.99	10.77	10.77	10.99	10.7	35.48M
September 18, 2025	11.32	10.95	10.95	11.34	10.75	47.35M
September 17, 2025	11.04	11.3	11.3	11.39	10.94	29.83M
September 16, 2025	11.25	11.04	11.04	11.31	10.86	25.4M
September 15, 2025	11.49	11.22	11.22	11.49	11.09	33.91M
September 12, 2025	11.54	11.45	11.45	11.58	11.25	30.63M
September 11, 2025	11.19	11.4	11.4	11.56	11.12	41.88M
September 10, 2025	11.25	11.32	11.32	11.42	11.15	41.13M

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