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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	10.93	11.13	11.13	11.3	10.89	59.22M
September 08, 2025	11.03	10.93	10.93	11.05	10.76	29.48M
September 05, 2025	10.8	10.96	10.96	11.03	10.59	46.76M
September 04, 2025	10.74	10.71	10.71	10.78	10.5	36.52M
September 03, 2025	11	10.66	10.66	11.02	10.59	33.87M
September 02, 2025	11.13	10.88	10.88	11.13	10.75	53.56M
September 01, 2025	11.35	11.13	11.13	11.37	10.99	50.4M
August 29, 2025	11.69	11.17	11.17	11.86	11.01	86.81M
August 28, 2025	11.52	11.47	11.47	11.58	11.13	52.4M
August 27, 2025	12.07	11.46	11.46	12.16	11.36	83.7M
August 26, 2025	12.52	12.04	12.04	12.52	11.96	57.55M
August 25, 2025	12.88	12.5	12.5	12.88	12.37	63.91M
August 22, 2025	12.39	12.54	12.54	12.62	12.11	70.26M
August 21, 2025	12.41	12.27	12.27	12.66	12	57.96M
August 20, 2025	12.42	12.23	12.23	12.42	11.88	61.38M
August 19, 2025	12.69	12.45	12.45	12.99	12.38	70.76M
August 18, 2025	12.47	12.76	12.76	12.92	12.27	103.04M
August 15, 2025	11.25	12.47	12.47	12.57	11.25	122.99M
August 14, 2025	11.45	11.39	11.39	11.69	11.29	52.87M
August 13, 2025	11.3	11.34	11.34	11.57	11.11	61.02M
August 12, 2025	11.1	11.2	11.2	11.25	11.01	31.34M
August 11, 2025	10.79	11.09	11.09	11.11	10.72	45.76M
August 08, 2025	10.94	10.85	10.85	10.95	10.68	25.62M
August 07, 2025	10.82	10.91	10.91	11.2	10.8	36.58M
August 06, 2025	10.92	10.86	10.86	11	10.77	42.29M
August 05, 2025	10.56	10.9	10.9	10.96	10.56	43.94M
August 04, 2025	10.27	10.55	10.55	10.58	10.18	27.38M
August 01, 2025	10.6	10.32	10.32	10.68	10.2	52.54M
July 31, 2025	11.02	10.62	10.62	11.28	10.5	85.67M
July 30, 2025	11.2	11.22	11.22	11.34	10.9	59.63M
July 29, 2025	11	11.4	11.4	11.46	10.9	87.97M
July 28, 2025	11.4	11.24	11.24	11.56	11.08	73.28M
July 25, 2025	11.28	11.32	11.32	11.42	11.12	63.73M
July 24, 2025	10.84	11.32	11.32	11.36	10.76	84.06M

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