GF Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 7.910 | 8.210 | 7.910 | 8.200 | 7.069 | 5,699,140 |
| 2024-05-09 | 7.760 | 7.990 | 7.750 | 7.910 | 6.819 | 1,284,649 |
| 2024-05-08 | 8.070 | 8.090 | 7.760 | 7.780 | 6.707 | 2,150,400 |
| 2024-05-07 | 8.020 | 8.100 | 7.960 | 8.070 | 6.957 | 1,224,600 |
| 2024-05-06 | 7.920 | 8.090 | 7.920 | 8.070 | 6.957 | 4,222,360 |
| 2024-05-03 | 7.800 | 8.210 | 7.800 | 7.920 | 6.828 | 1,800,950 |
| 2024-05-02 | 7.740 | 7.940 | 7.440 | 7.930 | 6.836 | 1,698,742 |
| 2024-04-30 | 7.960 | 7.960 | 7.730 | 7.840 | 6.759 | 3,729,940 |
| 2024-04-29 | 7.980 | 8.130 | 7.820 | 7.960 | 6.862 | 5,499,200 |
| 2024-04-26 | 7.550 | 7.960 | 7.550 | 7.960 | 6.862 | 6,840,500 |
| 2024-04-25 | 7.440 | 7.570 | 7.380 | 7.480 | 6.448 | 1,833,600 |
| 2024-04-24 | 7.340 | 7.460 | 7.230 | 7.450 | 6.422 | 2,003,873 |
| 2024-04-23 | 7.400 | 7.450 | 7.300 | 7.340 | 6.328 | 2,465,307 |
| 2024-04-22 | 7.310 | 7.540 | 7.310 | 7.350 | 6.336 | 1,893,002 |
| 2024-04-19 | 7.370 | 7.440 | 7.210 | 7.290 | 6.285 | 2,399,505 |
| 2024-04-18 | 7.350 | 7.570 | 7.350 | 7.370 | 6.353 | 1,814,800 |
| 2024-04-17 | 7.210 | 7.350 | 7.210 | 7.350 | 6.336 | 1,762,400 |
| 2024-04-16 | 7.430 | 7.430 | 7.160 | 7.210 | 6.216 | 4,006,304 |
| 2024-04-15 | 7.380 | 7.520 | 7.260 | 7.470 | 6.440 | 2,621,516 |
| 2024-04-12 | 7.680 | 7.700 | 7.400 | 7.410 | 6.388 | 2,951,782 |
| 2024-04-11 | 7.790 | 7.850 | 7.700 | 7.780 | 6.707 | 1,130,121 |
| 2024-04-10 | 7.850 | 7.890 | 7.730 | 7.870 | 6.785 | 1,060,200 |
| 2024-04-09 | 7.840 | 7.930 | 7.820 | 7.850 | 6.767 | 992,138 |
| 2024-04-08 | 7.660 | 7.910 | 7.660 | 7.800 | 6.724 | 1,625,009 |
| 2024-04-05 | 7.940 | 7.940 | 7.360 | 7.560 | 6.517 | 1,949,754 |
| 2024-04-03 | 8.120 | 8.230 | 7.960 | 7.990 | 6.888 | 2,106,400 |
| 2024-04-02 | 8.090 | 8.290 | 8.030 | 8.130 | 7.009 | 3,469,279 |
| 2024-03-28 | 8.110 | 8.250 | 8.060 | 8.090 | 6.974 | 830,240 |
| 2024-03-27 | 8.230 | 8.250 | 8.060 | 8.080 | 6.966 | 1,004,071 |
| 2024-03-26 | 8.250 | 8.320 | 8.210 | 8.230 | 7.095 | 2,217,605 |
| 2024-03-25 | 8.330 | 8.360 | 8.210 | 8.240 | 7.103 | 2,709,200 |
| 2024-03-22 | 8.520 | 8.580 | 8.400 | 8.490 | 7.319 | 2,796,600 |
| 2024-03-21 | 8.580 | 8.730 | 8.470 | 8.630 | 7.440 | 2,971,510 |
| 2024-03-20 | 8.680 | 8.680 | 8.420 | 8.560 | 7.379 | 2,101,770 |
| 2024-03-19 | 8.880 | 8.880 | 8.560 | 8.610 | 7.422 | 2,641,464 |
| 2024-03-18 | 8.780 | 9.010 | 8.770 | 8.880 | 7.655 | 1,162,830 |
| 2024-03-15 | 8.690 | 8.870 | 8.630 | 8.690 | 7.491 | 4,325,718 |
| 2024-03-14 | 9.200 | 9.200 | 8.790 | 8.950 | 7.716 | 2,029,906 |
| 2024-03-13 | 9.040 | 9.300 | 9.000 | 9.020 | 7.776 | 2,299,000 |
| 2024-03-12 | 8.400 | 9.070 | 8.400 | 9.060 | 7.810 | 1,997,961 |
| 2024-03-11 | 8.710 | 8.810 | 8.620 | 8.770 | 7.560 | 2,770,082 |
| 2024-03-08 | 8.320 | 8.760 | 8.320 | 8.760 | 7.552 | 2,465,109 |
| 2024-03-07 | 8.590 | 8.650 | 8.450 | 8.490 | 7.319 | 2,474,417 |
| 2024-03-06 | 8.340 | 8.550 | 8.290 | 8.480 | 7.310 | 1,218,108 |
| 2024-03-05 | 8.550 | 8.580 | 8.300 | 8.380 | 7.224 | 2,607,122 |
| 2024-03-04 | 8.670 | 8.670 | 8.500 | 8.590 | 7.405 | 1,814,600 |
| 2024-03-01 | 8.440 | 8.620 | 8.380 | 8.600 | 7.414 | 1,875,325 |
| 2024-02-29 | 8.410 | 8.530 | 8.350 | 8.440 | 7.276 | 3,438,980 |
| 2024-02-28 | 8.510 | 8.680 | 8.330 | 8.420 | 7.259 | 4,724,800 |
| 2024-02-27 | 8.330 | 8.530 | 8.210 | 8.510 | 7.336 | 2,157,953 |
| 2024-02-26 | 8.600 | 8.600 | 8.310 | 8.420 | 7.259 | 2,146,030 |
| 2024-02-23 | 8.500 | 8.600 | 8.430 | 8.530 | 7.353 | 1,821,600 |
| 2024-02-22 | 8.500 | 8.500 | 8.260 | 8.500 | 7.328 | 1,153,800 |
| 2024-02-21 | 8.210 | 8.520 | 8.120 | 8.380 | 7.224 | 3,410,873 |
| 2024-02-20 | 8.000 | 8.240 | 8.000 | 8.210 | 7.078 | 2,192,400 |
| 2024-02-19 | 8.150 | 8.150 | 7.920 | 8.020 | 6.914 | 1,636,600 |
| 2024-02-16 | 7.650 | 8.170 | 7.590 | 8.130 | 7.009 | 1,299,985 |
| 2024-02-15 | 7.600 | 7.640 | 7.400 | 7.560 | 6.517 | 739,582 |
| 2024-02-14 | 7.660 | 7.730 | 7.360 | 7.650 | 6.595 | 1,743,400 |
| 2024-02-09 | 8.070 | 8.070 | 7.640 | 7.640 | 6.586 | 371,718 |
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.