GF Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	6.510	6.650	6.510	6.580	5.920	3,188,200
2024-08-06	6.600	6.700	6.440	6.580	5.920	5,431,200
2024-08-05	6.520	6.710	6.500	6.580	5.920	2,444,200
2024-08-02	6.770	6.770	6.530	6.680	6.010	5,984,605
2024-08-01	6.770	6.790	6.640	6.770	6.091	5,285,126
2024-07-31	6.420	6.870	6.420	6.720	6.046	11,374,000
2024-07-30	6.640	6.640	6.300	6.420	5.776	18,476,689
2024-07-29	6.770	6.830	6.640	6.640	5.974	3,939,120
2024-07-26	6.500	6.820	6.500	6.770	6.091	7,273,350
2024-07-25	6.510	6.690	6.480	6.480	5.830	2,294,550
2024-07-24	6.600	6.730	6.570	6.650	5.983	4,016,800
2024-07-23	6.770	6.810	6.580	6.600	5.938	2,864,200
2024-07-22	6.710	6.920	6.680	6.770	6.091	4,835,000
2024-07-19	6.900	6.900	6.690	6.760	6.082	3,823,775
2024-07-18	6.750	6.880	6.750	6.840	6.154	2,707,200
2024-07-17	6.660	6.890	6.660	6.820	6.136	5,528,579
2024-07-16	6.640	6.810	6.610	6.700	6.028	7,303,344
2024-07-15	6.500	6.710	6.460	6.640	5.974	8,287,000
2024-07-12	6.590	6.620	6.450	6.550	5.893	5,413,800
2024-07-11	6.450	6.580	6.390	6.580	5.920	6,630,340
2024-07-10	6.220	6.450	6.220	6.320	5.686	4,796,800
2024-07-09	6.110	6.260	6.080	6.220	5.596	5,264,680
2024-07-08	6.250	6.250	6.010	6.110	5.497	7,220,800
2024-07-05	6.410	6.410	6.230	6.250	5.623	7,619,800
2024-07-04	6.500	6.510	6.370	6.410	5.767	5,451,900
2024-07-03	6.380	6.530	6.380	6.500	5.848	6,477,400
2024-07-02	6.510	6.640	6.350	6.360	5.722	9,670,300
2024-06-28	6.570	6.590	6.450	6.470	5.821	4,633,800
2024-06-27	6.570	6.600	6.480	6.520	5.866	8,546,900
2024-06-26	6.480	6.590	6.420	6.570	5.911	5,352,129
2024-06-25	6.630	6.670	6.440	6.500	5.848	6,509,472
2024-06-24	6.720	6.720	6.570	6.630	5.965	5,870,200
2024-06-21	6.850	6.860	6.700	6.700	6.028	7,145,746
2024-06-20	7.090	7.090	6.840	6.850	6.163	4,717,450
2024-06-19	6.930	7.020	6.930	7.010	6.307	4,253,371
2024-06-18	6.980	7.020	6.860	6.930	6.235	2,959,275
2024-06-17	7.060	7.060	6.890	6.910	6.217	3,128,400
2024-06-14	6.830	7.140	6.780	7.010	6.307	6,487,350
2024-06-13	6.940	6.970	6.800	6.900	6.208	6,379,056
2024-06-12	6.830	6.910	6.760	6.880	6.190	5,609,925
2024-06-11	7.060	7.090	6.820	6.830	6.145	10,999,030
2024-06-07	7.030	7.150	7.030	7.080	6.370	3,995,808
2024-06-06	7.030	7.140	7.000	7.030	6.325	5,605,202
2024-06-05	7.040	7.180	7.010	7.020	6.316	5,267,800
2024-06-04	6.990	7.090	6.970	7.040	6.334	6,906,496
2024-06-03	7.130	7.130	6.950	7.010	6.307	7,610,185
2024-05-31	7.300	7.350	7.040	7.080	6.370	10,147,420
2024-05-30	7.320	7.420	7.220	7.220	6.496	7,158,400
2024-05-29	7.570	7.650	7.340	7.360	6.622	7,219,400
2024-05-28	7.570	7.780	7.500	7.570	6.811	2,912,400
2024-05-27	7.890	7.890	7.380	7.570	6.811	7,133,980
2024-05-24	8.050	8.180	7.880	7.890	6.802	3,314,600
2024-05-23	8.550	8.550	8.110	8.140	7.017	5,471,079
2024-05-22	8.500	8.650	8.420	8.550	7.371	3,251,600
2024-05-21	8.740	8.820	8.410	8.460	7.293	5,430,742
2024-05-20	8.760	8.880	8.660	8.750	7.543	6,635,972
2024-05-17	8.400	8.680	8.340	8.680	7.483	5,021,400
2024-05-16	8.210	8.450	8.090	8.400	7.241	8,307,738
2024-05-14	8.410	8.490	8.190	8.220	7.086	4,451,155
2024-05-13	8.230	8.370	8.050	8.370	7.216	4,568,714

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2889 HKD
2026-07-09	0.5750 HKD
2025-09-11	0.1096 HKD
2025-05-29	0.4327 HKD
2024-10-28	0.1099 HKD
2024-05-27	0.3303 HKD
2023-07-11	0.3810 HKD
2022-06-06	0.5796 HKD
2021-05-27	0.5419 HKD
2020-06-22	0.3820 HKD
2019-11-04	0.2218 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.