GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	10.420	10.560	10.240	10.280	8.546	2,569,662
2022-08-23	10.360	10.440	10.200	10.380	8.629	2,376,671
2022-08-22	10.200	10.400	10.120	10.260	8.529	1,944,200
2022-08-19	10.360	10.400	10.220	10.240	8.513	1,560,254
2022-08-18	10.320	10.380	10.220	10.280	8.546	2,254,732
2022-08-17	10.280	10.500	10.240	10.380	8.629	2,624,400
2022-08-16	10.400	10.460	10.220	10.240	8.513	2,556,200
2022-08-15	10.340	10.540	10.300	10.320	8.579	1,581,800
2022-08-12	10.400	10.500	10.280	10.480	8.712	2,317,000
2022-08-11	9.990	10.480	9.920	10.340	8.596	9,774,239
2022-08-10	10.060	10.240	9.820	9.890	8.222	3,427,400
2022-08-09	10.040	10.240	10.020	10.060	8.363	2,734,648
2022-08-08	10.140	10.260	10.080	10.120	8.413	2,808,400
2022-08-05	9.950	10.220	9.860	10.140	8.430	5,042,937
2022-08-04	9.790	9.980	9.680	9.900	8.230	3,946,025
2022-08-03	9.880	10.020	9.720	9.780	8.130	5,465,574
2022-08-02	10.180	10.180	9.880	9.920	8.247	3,971,171
2022-08-01	10.400	10.400	10.180	10.300	8.563	2,769,236
2022-07-29	10.720	10.840	10.320	10.380	8.629	6,816,000
2022-07-28	10.800	10.920	10.720	10.800	8.978	2,884,159
2022-07-27	10.680	10.820	10.600	10.640	8.845	5,126,200
2022-07-26	10.400	10.660	10.320	10.600	8.812	11,630,400
2022-07-25	10.400	10.580	10.320	10.420	8.662	9,709,400
2022-07-22	10.360	10.560	10.300	10.440	8.679	6,211,657
2022-07-21	10.380	10.500	10.260	10.320	8.579	3,632,407
2022-07-20	10.320	10.600	10.320	10.440	8.679	3,692,373
2022-07-19	10.340	10.500	10.300	10.380	8.629	3,021,956
2022-07-18	10.140	10.500	10.140	10.320	8.579	12,810,680
2022-07-15	10.220	10.320	10.100	10.280	8.546	13,853,800
2022-07-14	10.240	10.340	10.100	10.340	8.596	8,694,200
2022-07-13	10.340	10.480	10.160	10.240	8.513	10,072,380
2022-07-12	10.200	10.400	10.120	10.220	8.496	6,096,246
2022-07-11	10.120	10.320	10.000	10.240	8.513	17,569,811
2022-07-08	10.020	10.300	10.020	10.280	8.546	9,852,989
2022-07-07	9.860	10.120	9.720	10.100	8.396	7,778,443
2022-07-06	10.180	10.200	9.750	9.840	8.180	15,642,050
2022-07-05	10.100	10.300	10.000	10.200	8.479	12,041,910
2022-07-04	10.380	10.380	9.810	10.160	8.446	18,798,529
2022-06-30	10.580	10.620	10.360	10.380	8.629	8,658,901
2022-06-29	10.660	10.780	10.400	10.460	8.696	7,063,200
2022-06-28	10.620	10.720	10.420	10.700	8.895	8,251,200
2022-06-27	10.560	10.720	10.360	10.640	8.845	11,761,400
2022-06-24	10.460	10.580	10.260	10.420	8.662	9,862,380
2022-06-23	10.080	10.460	10.080	10.400	8.646	7,212,400
2022-06-22	10.240	10.260	10.020	10.100	8.396	8,370,546
2022-06-21	10.140	10.320	10.040	10.180	8.463	3,392,975
2022-06-20	10.040	10.360	9.930	10.180	8.463	7,636,603
2022-06-17	10.180	10.320	9.970	10.160	8.446	32,190,539
2022-06-16	10.560	10.640	10.020	10.180	8.463	12,654,680
2022-06-15	10.240	10.900	10.180	10.440	8.679	21,391,400
2022-06-14	9.840	10.260	9.470	10.160	8.446	15,791,120
2022-06-13	10.240	10.360	9.850	9.920	8.247	11,224,310
2022-06-10	10.060	10.600	10.000	10.480	8.712	10,224,620
2022-06-09	10.180	10.420	10.080	10.220	8.496	9,364,647
2022-06-08	9.990	10.240	9.830	10.160	8.446	10,941,810
2022-06-07	9.860	10.180	9.680	9.900	8.230	9,339,914
2022-06-06	9.780	9.880	9.390	9.850	8.188	14,562,300
2022-06-02	10.260	10.440	10.040	10.240	8.012	14,401,600
2022-06-01	10.300	10.540	10.160	10.400	8.137	7,199,180
2022-05-31	9.920	10.400	9.760	10.360	8.106	12,210,090

← NewerPage 18 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.