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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.3	10.52	10.52	10.67	10.18	6.31M
February 16, 2026	10.29	10.3	10.3	10.3	10.02	3.5M
February 13, 2026	10.49	10.34	10.34	10.58	10.26	16.91M
February 12, 2026	10.57	10.44	10.44	10.57	10.39	7.14M
February 11, 2026	10.61	10.59	10.59	10.69	10.51	12.38M
February 10, 2026	10.51	10.57	10.57	10.63	10.48	10.77M
February 09, 2026	10.51	10.46	10.46	10.62	10.45	13.22M
February 06, 2026	10.5	10.39	10.39	10.5	10.35	9.33M
February 05, 2026	10.48	10.64	10.64	10.65	10.25	21.31M
February 04, 2026	10.33	10.54	10.54	10.68	10.27	19.93M
February 03, 2026	10.35	10.34	10.34	10.43	10.01	22.49M
February 02, 2026	10.44	10.32	10.32	10.67	10.19	29.17M
January 30, 2026	10.88	10.52	10.52	11.04	10.52	28.91M
January 29, 2026	10.49	10.96	10.96	10.99	10.4	46.76M
January 28, 2026	10.45	10.47	10.47	10.59	10.3	27.4M
January 27, 2026	10.45	10.42	10.42	10.55	10.32	20.97M
January 26, 2026	10.4	10.46	10.46	10.63	10.27	24.07M
January 23, 2026	10.59	10.41	10.41	10.62	10.31	15.97M
January 22, 2026	10.63	10.5	10.5	10.73	10.43	15.32M
January 21, 2026	10.55	10.59	10.59	10.65	10.51	11.4M
January 20, 2026	10.6	10.64	10.64	10.7	10.51	17M
January 19, 2026	10.82	10.6	10.6	10.82	10.54	17.8M
January 16, 2026	10.86	10.82	10.82	10.98	10.74	10.74M
January 15, 2026	10.91	10.85	10.85	11.03	10.6	26.61M
January 14, 2026	10.93	10.95	10.95	11.3	10.88	33.11M
January 13, 2026	11.06	10.98	10.98	11.18	10.91	23.08M
January 12, 2026	10.93	11	11	11	10.6	22.46M
January 09, 2026	10.9	10.9	10.9	11.07	10.75	16.97M
January 08, 2026	11.24	10.9	10.9	11.3	10.72	25.65M
January 07, 2026	11.29	11.36	11.36	11.43	11.18	51.31M
January 06, 2026	10.54	11.33	11.33	11.44	10.54	71.48M
January 05, 2026	10.25	10.52	10.52	10.66	10.22	36.13M
January 02, 2026	10.05	10.43	10.43	10.44	9.98	8.78M
December 31, 2025	10.01	10.03	10.03	10.1	9.95	9.51M
December 30, 2025	10.22	10.04	10.04	10.26	10.01	20.26M
December 29, 2025	10.33	10.19	10.19	10.51	10.18	18.69M
December 24, 2025	10.35	10.26	10.26	10.35	10.17	7.18M
December 23, 2025	10.4	10.28	10.28	10.45	10.24	13.28M
December 22, 2025	10.37	10.39	10.39	10.48	10.28	12.73M
December 19, 2025	10.3	10.36	10.36	10.43	10.23	27.53M
December 18, 2025	10.43	10.3	10.3	10.45	10.14	26.24M
December 17, 2025	10.2	10.45	10.45	10.5	10.06	24.99M
December 16, 2025	10.52	10.22	10.22	10.65	10.14	30.42M
December 15, 2025	10.64	10.47	10.47	10.79	10.4	43.47M
December 12, 2025	10.14	10.6	10.6	10.69	10.08	38.5M
December 11, 2025	10.18	10.05	10.05	10.18	10.01	18.36M
December 10, 2025	10.34	10.18	10.18	10.36	10.01	28.6M
December 09, 2025	10.62	10.34	10.34	10.68	10.23	20.58M
December 08, 2025	10.72	10.61	10.61	11.05	10.55	49.41M
December 05, 2025	10.21	10.47	10.47	10.59	10.11	20.69M
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

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