GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	10.560	10.640	10.320	10.500	8.729	5,203,134
2022-11-17	10.260	10.660	10.160	10.560	8.779	7,641,553
2022-11-16	10.400	10.560	10.220	10.480	8.712	5,414,051
2022-11-15	9.650	10.480	9.550	10.440	8.679	12,156,800
2022-11-14	9.600	9.940	9.520	9.810	8.155	5,060,597
2022-11-11	9.340	9.590	9.100	9.470	7.873	5,682,222
2022-11-10	8.880	9.110	8.760	9.020	7.498	3,998,479
2022-11-09	8.800	8.970	8.800	8.910	7.407	3,047,300
2022-11-08	8.940	8.960	8.710	8.840	7.349	2,139,500
2022-11-07	8.710	8.920	8.660	8.870	7.374	3,650,852
2022-11-04	8.400	8.880	8.400	8.690	7.224	3,914,536
2022-11-03	8.520	8.570	8.250	8.400	6.983	5,157,094
2022-11-02	8.300	8.590	8.300	8.490	7.058	3,761,000
2022-11-01	7.980	8.340	7.980	8.330	6.925	8,007,000
2022-10-31	8.220	8.250	7.910	7.990	6.642	11,081,600
2022-10-28	8.600	8.600	8.290	8.490	7.058	2,496,400
2022-10-27	8.590	8.890	8.500	8.600	7.149	3,488,200
2022-10-26	9.120	9.120	8.310	8.440	7.016	4,526,300
2022-10-25	8.380	8.590	8.200	8.390	6.975	3,551,080
2022-10-24	8.860	9.100	8.290	8.420	7.000	4,227,736
2022-10-21	9.170	9.250	8.900	8.920	7.415	2,727,614
2022-10-20	8.860	9.050	8.630	8.910	7.407	7,915,520
2022-10-19	8.990	9.050	8.600	8.810	7.324	4,072,325
2022-10-18	8.940	9.060	8.750	8.920	7.415	3,295,380
2022-10-17	8.650	8.800	8.580	8.710	7.241	1,592,400
2022-10-14	8.580	8.910	8.490	8.730	7.257	6,485,646
2022-10-13	8.450	8.500	8.250	8.430	7.008	4,003,527
2022-10-12	8.280	8.540	8.110	8.430	7.008	3,544,699
2022-10-11	8.340	8.430	8.230	8.280	6.883	2,082,059
2022-10-10	8.710	8.710	8.300	8.320	6.917	4,042,413
2022-10-07	8.580	8.640	8.270	8.400	6.983	1,615,208
2022-10-06	8.700	8.700	8.520	8.540	7.099	1,128,600
2022-10-05	8.460	8.790	8.300	8.680	7.216	2,388,986
2022-10-03	8.520	8.520	8.050	8.100	6.734	2,515,395
2022-09-30	8.550	8.640	8.390	8.550	7.108	3,222,799
2022-09-29	8.880	9.330	8.310	8.380	6.966	3,179,800
2022-09-28	8.930	9.130	8.780	8.810	7.324	4,176,931
2022-09-27	9.070	9.150	8.900	9.080	7.548	7,559,062
2022-09-26	9.360	9.360	9.030	9.070	7.540	3,746,478
2022-09-23	9.640	9.640	9.250	9.290	7.723	2,542,240
2022-09-22	9.500	9.550	9.340	9.480	7.881	3,434,547
2022-09-21	9.660	9.730	9.500	9.560	7.947	5,214,400
2022-09-20	9.610	9.790	9.560	9.660	8.031	3,765,400
2022-09-19	9.820	9.850	9.470	9.610	7.989	5,258,616
2022-09-16	10.520	10.580	9.760	9.780	8.130	18,332,570
2022-09-15	10.700	10.900	10.560	10.700	8.895	2,822,631
2022-09-14	10.540	10.700	10.440	10.600	8.812	2,186,712
2022-09-13	10.920	11.000	10.720	10.780	8.962	3,123,629
2022-09-09	10.680	10.920	10.640	10.900	9.061	4,739,407
2022-09-08	10.620	10.780	10.600	10.680	8.878	4,145,530
2022-09-07	10.440	10.640	10.380	10.620	8.829	1,519,494
2022-09-06	10.320	10.640	10.320	10.580	8.795	6,234,732
2022-09-05	10.180	10.420	10.080	10.300	8.563	2,945,799
2022-09-02	10.300	10.340	10.180	10.180	8.463	2,075,200
2022-09-01	10.400	10.480	10.280	10.300	8.563	3,085,000
2022-08-31	10.040	10.500	9.970	10.280	8.546	4,513,902
2022-08-30	10.120	10.220	9.960	10.220	8.496	2,329,674
2022-08-29	10.280	10.280	10.100	10.140	8.430	1,410,800
2022-08-26	10.600	10.600	10.240	10.300	8.563	1,943,400
2022-08-25	10.140	10.580	10.080	10.500	8.729	2,384,100

← NewerPage 17 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.