GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.860	9.990	9.860	9.990	8.612	886,666
2023-11-10	10.000	10.060	9.910	9.960	8.586	923,800
2023-11-09	10.100	10.220	10.000	10.100	8.707	785,400
2023-11-08	10.320	10.340	10.100	10.220	8.810	1,576,800
2023-11-07	10.420	10.460	10.280	10.300	8.879	751,800
2023-11-06	10.260	10.580	10.260	10.480	9.034	1,835,800
2023-11-03	10.460	10.460	9.940	10.140	8.741	1,157,000
2023-11-02	9.930	10.220	9.910	9.950	8.578	780,800
2023-11-01	10.000	10.300	9.950	9.960	8.586	1,349,600
2023-10-31	9.930	10.220	9.900	10.180	8.776	2,170,256
2023-10-30	10.000	10.020	9.820	9.930	8.560	2,063,000
2023-10-27	10.060	10.120	9.750	10.020	8.638	1,085,800
2023-10-26	9.780	9.950	9.750	9.830	8.474	995,600
2023-10-25	9.970	10.020	9.780	9.810	8.457	1,814,760
2023-10-24	9.830	9.870	9.650	9.770	8.422	1,131,600
2023-10-20	9.840	10.080	9.800	9.870	8.509	1,095,800
2023-10-19	9.960	9.980	9.790	9.850	8.491	1,518,627
2023-10-18	9.890	10.160	9.840	10.160	8.759	9,755,035
2023-10-17	9.780	10.020	9.690	9.890	8.526	1,730,000
2023-10-16	10.080	10.160	9.700	9.730	8.388	2,567,000
2023-10-13	10.120	10.180	9.990	10.020	8.638	1,616,765
2023-10-12	10.160	10.380	10.160	10.260	8.845	4,117,200
2023-10-11	10.240	10.280	9.990	10.180	8.776	2,607,758
2023-10-10	10.280	10.460	10.140	10.160	8.759	2,026,800
2023-10-09	10.120	10.180	9.950	10.100	8.707	2,700,039
2023-10-06	10.000	10.320	10.000	10.120	8.724	478,000
2023-10-05	9.980	10.020	9.850	9.980	8.603	580,600
2023-10-04	10.180	10.180	9.880	10.020	8.638	651,986
2023-10-03	10.520	10.580	9.850	10.220	8.810	1,377,600
2023-09-29	10.460	10.560	10.420	10.520	9.069	268,600
2023-09-28	10.500	10.700	10.380	10.440	9.000	1,264,243
2023-09-27	10.420	10.680	10.400	10.640	9.172	2,884,800
2023-09-26	10.580	10.700	10.500	10.540	9.086	1,512,400
2023-09-25	11.000	11.000	10.520	10.540	9.086	2,207,700
2023-09-22	10.820	11.020	10.820	11.000	9.483	1,594,040
2023-09-21	10.760	10.880	10.640	10.840	9.345	1,304,900
2023-09-20	10.880	10.880	10.720	10.780	9.293	480,133
2023-09-19	10.880	10.880	10.740	10.880	9.379	1,811,000
2023-09-18	10.980	10.980	10.840	10.840	9.345	1,141,563
2023-09-15	10.940	11.160	10.920	11.080	9.552	2,683,196
2023-09-14	10.980	11.220	10.920	11.040	9.517	1,061,400
2023-09-13	11.060	11.140	10.920	10.980	9.466	974,600
2023-09-12	11.020	11.280	10.980	11.140	9.603	1,524,961
2023-09-11	11.000	11.220	10.780	11.180	9.638	2,790,503
2023-09-07	11.180	11.300	11.000	11.080	9.552	1,384,264
2023-09-06	11.100	11.280	11.020	11.160	9.621	1,097,800
2023-09-05	11.680	11.680	11.140	11.220	9.672	1,563,600
2023-09-04	11.140	11.500	11.120	11.480	9.897	2,137,786
2023-08-31	11.340	11.360	11.080	11.200	9.655	6,446,851
2023-08-30	12.380	12.380	11.300	11.300	9.741	5,292,170
2023-08-29	11.300	11.660	11.180	11.580	9.983	3,038,758
2023-08-28	12.480	12.480	11.300	11.460	9.879	7,806,600
2023-08-25	11.140	11.400	11.020	11.340	9.776	1,263,400
2023-08-24	11.220	11.420	11.060	11.180	9.638	1,479,600
2023-08-23	11.080	11.140	10.920	10.980	9.466	1,817,100
2023-08-22	11.160	11.320	10.940	11.220	9.672	3,983,370
2023-08-21	11.780	11.780	11.020	11.080	9.552	2,680,087
2023-08-18	11.920	12.420	11.460	11.580	9.983	5,715,130
2023-08-17	11.740	11.940	11.640	11.880	10.241	2,814,000
2023-08-16	11.800	12.060	11.700	11.800	10.172	2,446,800

← NewerPage 13 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.