GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	11.660	11.660	11.400	11.400	9.477	1,385,600
2023-05-18	11.560	11.840	11.560	11.820	9.826	2,556,811
2023-05-17	11.720	11.820	11.480	11.560	9.610	1,785,470
2023-05-16	11.820	12.040	11.640	11.800	9.810	3,361,400
2023-05-15	11.920	11.960	11.520	11.780	9.793	2,569,882
2023-05-12	12.020	12.180	11.960	11.980	9.959	2,343,806
2023-05-11	12.000	12.240	11.960	12.020	9.992	4,430,164
2023-05-10	12.300	12.360	11.900	12.020	9.992	2,694,600
2023-05-09	12.340	12.740	12.120	12.300	10.225	11,379,390
2023-05-08	11.780	12.380	11.720	12.320	10.242	5,694,272
2023-05-05	11.520	12.000	11.520	11.780	9.793	2,796,200
2023-05-04	11.080	11.540	11.080	11.540	9.593	2,972,430
2023-05-03	11.000	11.080	10.800	11.020	9.161	763,458
2023-05-02	11.240	11.320	10.860	11.160	9.277	1,289,400
2023-04-28	11.220	11.420	11.140	11.240	9.344	3,995,000
2023-04-27	11.020	11.160	10.840	11.120	9.244	1,173,918
2023-04-26	11.020	11.100	10.860	11.020	9.161	2,099,725
2023-04-25	11.100	11.100	10.820	11.020	9.161	2,212,200
2023-04-24	11.280	11.300	10.980	11.100	9.228	2,097,874
2023-04-21	11.680	11.680	11.140	11.220	9.327	2,601,246
2023-04-20	11.560	11.680	11.420	11.620	9.660	2,185,000
2023-04-19	11.820	11.900	11.420	11.560	9.610	3,337,416
2023-04-18	11.960	12.080	11.800	11.960	9.943	3,378,174
2023-04-17	11.640	12.180	11.600	12.120	10.076	5,068,223
2023-04-14	11.620	11.680	11.480	11.580	9.627	1,405,458
2023-04-13	11.800	11.800	11.440	11.620	9.660	1,682,976
2023-04-12	11.720	11.860	11.580	11.800	9.810	1,740,963
2023-04-11	11.280	11.860	11.280	11.660	9.693	3,326,102
2023-04-06	11.440	11.440	11.240	11.240	9.344	1,194,980
2023-04-04	11.460	11.560	11.440	11.540	9.593	2,176,625
2023-04-03	11.100	11.540	11.100	11.500	9.560	2,234,200
2023-03-31	10.920	11.280	10.800	11.120	9.244	1,560,649
2023-03-30	11.100	11.100	10.720	11.040	9.178	2,687,920
2023-03-29	11.280	11.440	10.920	10.980	9.128	2,880,118
2023-03-28	11.240	11.280	11.100	11.220	9.327	2,149,200
2023-03-27	11.220	11.220	11.020	11.060	9.194	1,617,600
2023-03-24	11.460	11.460	11.100	11.140	9.261	1,381,940
2023-03-23	11.340	11.420	11.160	11.380	9.460	2,823,134
2023-03-22	11.220	11.460	11.200	11.200	9.311	4,215,568
2023-03-21	10.860	11.200	10.860	11.120	9.244	1,485,010
2023-03-20	11.100	11.240	10.840	10.920	9.078	1,777,900
2023-03-17	10.920	11.440	10.920	11.100	9.228	6,761,442
2023-03-16	10.900	10.980	10.800	10.880	9.045	2,317,939
2023-03-15	10.900	11.040	10.820	10.900	9.061	2,243,270
2023-03-14	10.880	10.940	10.660	10.680	8.878	3,722,524
2023-03-13	10.740	11.040	10.700	10.960	9.111	2,084,364
2023-03-10	10.960	11.000	10.660	10.740	8.928	5,024,053
2023-03-09	11.220	11.340	11.000	11.000	9.144	4,458,955
2023-03-08	11.320	11.360	11.120	11.360	9.444	3,028,533
2023-03-07	11.520	11.920	11.220	11.300	9.394	4,332,901
2023-03-06	11.620	11.880	11.580	11.640	9.676	2,181,344
2023-03-03	11.700	11.740	11.520	11.600	9.643	1,821,000
2023-03-02	11.540	11.660	11.400	11.500	9.560	1,453,863
2023-03-01	11.140	11.600	11.120	11.540	9.593	1,812,800
2023-02-28	11.560	11.560	11.120	11.140	9.261	4,974,200
2023-02-27	11.320	11.580	11.160	11.360	9.444	2,543,759
2023-02-24	11.760	11.760	11.340	11.480	9.543	1,214,893
2023-02-23	11.620	11.860	11.440	11.700	9.726	1,234,270
2023-02-22	11.660	11.740	11.400	11.580	9.627	2,157,134
2023-02-21	11.720	11.960	11.660	11.680	9.710	2,901,203

← NewerPage 15 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.