GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	11.800	12.060	11.700	11.800	10.172	2,446,800
2023-08-15	11.900	12.080	11.780	11.980	10.328	1,356,600
2023-08-14	12.140	12.160	11.720	11.920	10.276	2,691,800
2023-08-11	12.460	12.480	12.000	12.140	10.466	2,283,722
2023-08-10	12.000	12.520	11.940	12.400	10.690	2,495,103
2023-08-09	12.300	12.360	12.100	12.200	10.517	1,254,805
2023-08-08	12.060	12.480	11.860	12.300	10.603	4,428,000
2023-08-07	12.180	12.340	12.100	12.320	10.621	1,236,716
2023-08-04	12.500	12.860	12.320	12.480	10.759	5,533,209
2023-08-03	12.020	12.400	11.820	12.240	10.552	3,782,710
2023-08-02	12.300	12.600	11.900	12.020	10.362	5,934,191
2023-08-01	12.620	12.620	12.080	12.340	10.638	3,710,227
2023-07-31	12.400	12.700	12.340	12.440	10.724	8,120,641
2023-07-28	11.160	12.380	11.160	12.300	10.603	13,686,700
2023-07-27	11.080	11.360	11.020	11.260	9.707	3,462,200
2023-07-26	10.860	11.080	10.860	11.080	9.552	3,689,000
2023-07-25	10.420	10.980	10.420	10.920	9.414	8,954,400
2023-07-24	10.520	10.520	10.200	10.240	8.828	780,941
2023-07-21	10.340	10.440	10.340	10.380	8.948	638,200
2023-07-20	10.600	10.680	10.240	10.340	8.914	2,203,200
2023-07-19	10.500	10.620	10.360	10.600	9.138	2,851,608
2023-07-18	10.720	10.720	10.480	10.660	9.190	3,007,600
2023-07-14	10.640	10.700	10.600	10.680	9.207	1,749,929
2023-07-13	10.420	10.720	10.420	10.680	9.207	3,787,629
2023-07-12	10.580	10.580	10.380	10.420	8.983	1,244,600
2023-07-11	10.340	10.760	10.340	10.420	8.983	1,747,817
2023-07-10	10.720	10.720	10.580	10.680	8.878	1,635,066
2023-07-07	10.600	10.680	10.400	10.560	8.779	2,673,104
2023-07-06	11.000	11.000	10.540	10.700	8.895	1,808,724
2023-07-05	10.800	10.940	10.760	10.920	9.078	1,732,800
2023-07-04	10.920	11.000	10.720	10.800	8.978	1,981,600
2023-07-03	10.820	11.040	10.800	10.920	9.078	1,663,005
2023-06-30	10.880	10.880	10.620	10.820	8.995	1,203,172
2023-06-29	10.700	10.740	10.620	10.700	8.895	894,518
2023-06-28	10.640	10.740	10.600	10.700	8.895	1,405,600
2023-06-27	10.720	10.820	10.640	10.780	8.962	1,883,600
2023-06-26	10.700	10.840	10.500	10.740	8.928	1,961,000
2023-06-23	10.780	10.840	10.460	10.580	8.795	854,430
2023-06-21	10.960	10.960	10.760	10.780	8.962	816,481
2023-06-20	11.160	11.160	10.860	10.960	9.111	1,126,800
2023-06-19	11.120	11.120	10.920	11.080	9.211	1,353,351
2023-06-16	11.180	11.300	11.100	11.180	9.294	3,102,208
2023-06-15	11.140	11.180	10.820	11.120	9.244	2,402,064
2023-06-14	11.040	11.220	10.900	11.000	9.144	3,851,200
2023-06-13	10.940	11.060	10.820	11.060	9.194	736,102
2023-06-12	10.940	11.080	10.900	10.960	9.111	1,063,490
2023-06-09	11.100	11.180	11.000	11.000	9.144	1,883,513
2023-06-08	11.020	11.240	10.980	11.120	9.244	1,923,500
2023-06-07	11.180	11.180	10.940	11.100	9.228	1,636,200
2023-06-06	11.220	11.220	10.900	10.980	9.128	2,211,924
2023-06-05	10.880	11.080	10.720	11.060	9.194	3,503,818
2023-06-02	10.980	11.140	10.780	10.900	9.061	4,573,626
2023-06-01	11.040	11.100	10.860	10.940	9.095	2,896,633
2023-05-31	10.760	10.880	10.600	10.880	9.045	11,541,390
2023-05-30	10.880	11.040	10.660	10.920	9.078	2,628,000
2023-05-29	11.280	11.280	10.720	10.800	8.978	4,096,873
2023-05-25	11.120	11.180	11.000	11.120	9.244	4,025,661
2023-05-24	11.240	11.300	11.020	11.100	9.228	2,399,800
2023-05-23	11.280	11.540	11.200	11.260	9.361	2,692,400
2023-05-22	11.400	11.520	11.300	11.480	9.543	1,042,198

← NewerPage 14 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.