GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	11.480	12.000	11.380	11.780	9.793	4,113,414
2023-02-17	11.420	11.520	11.360	11.420	9.494	1,309,900
2023-02-16	11.520	11.840	11.340	11.500	9.560	3,818,977
2023-02-15	11.800	11.860	11.400	11.520	9.577	3,324,275
2023-02-14	12.080	12.080	11.740	11.800	9.810	2,043,800
2023-02-13	11.880	12.020	11.740	11.900	9.893	2,517,673
2023-02-10	12.140	12.200	11.920	12.000	9.976	1,586,200
2023-02-09	11.760	12.200	11.760	12.160	10.109	1,807,148
2023-02-08	12.400	12.580	11.840	11.940	9.926	5,514,327
2023-02-07	12.120	12.340	12.000	12.080	10.042	2,621,541
2023-02-06	12.100	12.480	11.900	12.060	10.026	4,423,145
2023-02-03	12.700	12.820	12.300	12.480	10.375	4,896,497
2023-02-02	13.240	13.260	12.860	12.920	10.741	9,346,204
2023-02-01	12.920	13.060	12.640	13.060	10.857	4,039,757
2023-01-31	13.280	13.280	12.620	12.820	10.657	6,565,475
2023-01-30	13.540	13.540	12.860	12.940	10.757	3,726,640
2023-01-27	13.400	13.540	13.220	13.540	11.256	1,676,449
2023-01-26	13.200	13.400	13.020	13.400	11.140	2,808,847
2023-01-20	13.300	13.360	13.060	13.200	10.973	2,659,265
2023-01-19	13.000	13.240	12.940	13.240	11.007	2,454,694
2023-01-18	13.180	13.200	13.000	13.120	10.907	3,652,111
2023-01-17	13.000	13.160	12.800	13.080	10.874	9,904,556
2023-01-16	11.940	13.120	11.780	12.900	10.724	18,846,020
2023-01-13	11.620	12.000	11.480	12.000	9.976	3,671,367
2023-01-12	11.560	11.700	11.420	11.620	9.660	2,093,034
2023-01-11	11.880	11.880	11.420	11.460	9.527	5,190,061
2023-01-10	11.880	12.140	11.800	11.940	9.926	3,882,410
2023-01-09	11.800	12.140	11.640	11.880	9.876	5,231,431
2023-01-06	11.520	11.600	11.400	11.600	9.643	4,603,616
2023-01-05	11.680	11.820	11.400	11.460	9.527	4,252,768
2023-01-04	11.280	11.480	11.240	11.480	9.543	2,065,600
2023-01-03	11.060	11.300	10.800	11.240	9.344	2,715,435
2022-12-30	11.320	11.460	11.200	11.220	9.327	1,190,015
2022-12-29	11.240	11.360	11.140	11.320	9.410	836,000
2022-12-28	11.160	11.500	11.160	11.440	9.510	2,124,400
2022-12-23	11.040	11.220	10.920	11.140	9.261	3,145,905
2022-12-22	11.120	11.300	10.960	11.060	9.194	1,074,232
2022-12-21	11.080	11.100	10.880	11.060	9.194	8,286,200
2022-12-20	11.040	11.120	10.740	11.080	9.211	4,899,174
2022-12-19	11.200	11.360	10.960	11.100	9.228	5,620,348
2022-12-16	11.040	11.320	10.960	11.220	9.327	4,152,588
2022-12-15	11.100	11.340	11.040	11.200	9.311	4,285,000
2022-12-14	10.660	11.340	10.660	11.180	9.294	3,114,984
2022-12-13	11.240	11.500	11.120	11.220	9.327	4,209,987
2022-12-12	11.260	11.320	11.060	11.280	9.377	4,090,195
2022-12-09	11.180	11.400	11.080	11.320	9.410	3,841,200
2022-12-08	11.280	11.320	10.900	11.200	9.311	10,427,600
2022-12-07	11.820	11.880	11.080	11.140	9.261	7,832,467
2022-12-06	11.940	12.000	11.680	11.720	9.743	4,519,740
2022-12-05	11.400	11.940	11.280	11.800	9.810	12,388,510
2022-12-02	11.500	11.500	11.040	11.100	9.228	3,625,698
2022-12-01	11.380	11.680	11.200	11.260	9.361	6,890,902
2022-11-30	11.020	11.400	10.960	11.320	9.410	10,082,810
2022-11-29	10.940	11.340	10.940	11.060	9.194	7,175,122
2022-11-28	10.500	10.880	10.440	10.840	9.011	7,117,800
2022-11-25	10.660	10.940	10.620	10.880	9.045	7,264,604
2022-11-24	10.640	10.880	10.580	10.740	8.928	5,358,200
2022-11-23	10.500	10.760	10.420	10.560	8.779	3,656,600
2022-11-22	10.480	10.700	10.400	10.500	8.729	4,850,040
2022-11-21	10.300	10.560	10.140	10.480	8.712	8,198,438

← NewerPage 16 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.