GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	7.970	8.230	7.970	8.170	7.043	2,839,554
2024-02-07	7.730	7.980	7.700	7.900	6.810	3,527,536
2024-02-06	7.300	7.720	7.300	7.710	6.647	2,358,800
2024-02-05	7.500	7.500	7.190	7.300	6.293	2,432,895
2024-02-02	7.740	7.920	7.360	7.480	6.448	3,765,872
2024-02-01	7.840	8.010	7.660	7.720	6.655	1,831,800
2024-01-31	8.180	8.180	7.780	7.840	6.759	2,914,000
2024-01-30	8.010	8.250	7.970	8.000	6.897	1,429,488
2024-01-29	8.330	8.500	8.260	8.320	7.172	1,490,400
2024-01-26	8.370	8.500	8.140	8.310	7.164	1,823,500
2024-01-25	8.160	8.400	8.000	8.370	7.216	4,183,912
2024-01-24	7.700	8.190	7.600	8.150	7.026	4,112,023
2024-01-23	7.500	7.760	7.500	7.690	6.629	2,573,171
2024-01-22	7.700	7.800	7.440	7.510	6.474	2,745,900
2024-01-19	7.830	7.900	7.730	7.770	6.698	2,959,247
2024-01-18	7.800	7.910	7.680	7.900	6.810	5,423,600
2024-01-17	8.300	8.300	7.810	7.840	6.759	3,240,798
2024-01-16	8.440	8.550	8.230	8.300	7.155	2,221,229
2024-01-15	8.350	8.610	8.290	8.460	7.293	1,616,594
2024-01-12	8.210	8.480	8.210	8.350	7.198	794,896
2024-01-11	8.380	8.540	8.220	8.380	7.224	1,709,660
2024-01-10	8.430	8.430	8.130	8.330	7.181	7,932,600
2024-01-09	8.430	8.600	8.430	8.470	7.302	1,808,600
2024-01-08	8.980	9.020	8.390	8.440	7.276	5,726,079
2024-01-05	9.040	9.140	8.920	8.990	7.750	747,759
2024-01-04	9.110	9.260	8.900	9.010	7.767	2,149,000
2024-01-03	9.180	9.230	9.090	9.180	7.914	672,761
2024-01-02	9.340	9.340	9.130	9.160	7.897	527,099
2023-12-29	9.160	9.350	9.110	9.340	8.052	853,816
2023-12-28	8.880	9.430	8.880	9.340	8.052	2,229,000
2023-12-27	8.860	8.960	8.580	8.920	7.690	1,099,303
2023-12-22	8.850	9.050	8.750	8.850	7.629	1,493,538
2023-12-21	9.000	9.000	8.840	8.930	7.698	2,565,341
2023-12-20	9.080	9.390	8.950	9.000	7.759	1,874,498
2023-12-19	9.160	9.160	9.030	9.080	7.828	1,083,078
2023-12-18	9.400	9.410	9.080	9.140	7.879	1,593,769
2023-12-15	9.240	9.510	9.240	9.420	8.121	1,610,356
2023-12-14	9.230	9.400	9.180	9.240	7.966	1,666,739
2023-12-13	9.350	9.460	9.220	9.230	7.957	1,243,078
2023-12-12	9.580	9.720	9.400	9.480	8.172	1,644,773
2023-12-11	9.680	9.680	9.370	9.620	8.293	1,176,504
2023-12-08	9.350	9.740	9.350	9.670	8.336	3,897,400
2023-12-07	9.800	9.800	9.510	9.660	8.328	1,851,684
2023-12-06	9.570	9.730	9.480	9.700	8.362	2,149,875
2023-12-05	9.680	9.750	9.460	9.570	8.250	2,032,200
2023-12-04	9.750	9.850	9.700	9.750	8.405	1,305,355
2023-12-01	9.500	9.920	9.500	9.840	8.483	2,809,579
2023-11-30	9.560	9.870	9.360	9.770	8.422	4,613,724
2023-11-29	10.060	10.100	9.450	9.560	8.241	5,840,731
2023-11-28	10.120	10.260	9.810	10.180	8.776	5,530,600
2023-11-27	10.420	10.420	10.040	10.160	8.759	1,486,200
2023-11-24	10.300	10.400	10.200	10.320	8.897	2,955,200
2023-11-23	10.340	10.440	10.180	10.420	8.983	1,629,600
2023-11-22	10.340	10.380	10.160	10.340	8.914	1,511,098
2023-11-21	10.360	10.480	10.160	10.320	8.897	2,423,200
2023-11-20	10.220	10.320	10.080	10.240	8.828	2,270,400
2023-11-17	10.080	10.300	10.020	10.220	8.810	2,460,600
2023-11-16	10.180	10.260	9.950	10.160	8.759	2,992,052
2023-11-15	10.240	10.300	10.040	10.160	8.759	3,033,824
2023-11-14	9.990	10.260	9.980	10.060	8.672	2,379,200

← NewerPage 12 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.