GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	10.280	10.280	9.870	9.960	7.793	6,322,065
2022-05-27	10.120	10.300	9.940	10.100	7.902	2,667,986
2022-05-26	9.850	10.180	9.690	10.160	7.949	8,993,860
2022-05-25	9.550	10.080	9.550	9.850	7.707	5,465,948
2022-05-24	9.900	10.160	9.710	9.750	7.628	8,820,659
2022-05-23	10.100	10.220	9.920	10.040	7.855	4,239,427
2022-05-20	9.900	10.200	9.870	10.060	7.871	5,979,947
2022-05-19	9.760	10.000	9.630	9.880	7.730	4,908,760
2022-05-18	9.700	10.120	9.560	9.990	7.816	9,678,587
2022-05-17	9.500	9.820	9.450	9.760	7.636	4,843,267
2022-05-16	9.870	9.870	9.460	9.500	7.433	3,847,196
2022-05-13	9.560	9.860	9.490	9.800	7.667	5,102,627
2022-05-12	9.450	9.660	9.380	9.430	7.378	4,991,613
2022-05-11	9.390	9.860	9.380	9.530	7.456	5,043,496
2022-05-10	9.550	9.620	9.090	9.450	7.394	5,683,923
2022-05-06	9.240	9.530	9.240	9.470	7.409	8,986,498
2022-05-05	9.580	9.740	9.400	9.470	7.409	3,101,400
2022-05-04	9.560	9.590	9.420	9.530	7.456	1,753,994
2022-05-03	9.900	9.900	9.400	9.620	7.527	2,263,216
2022-04-29	9.410	9.920	9.310	9.920	7.761	4,448,208
2022-04-28	9.360	9.500	9.090	9.430	7.378	2,816,967
2022-04-27	9.000	9.400	8.950	9.330	7.300	7,630,310
2022-04-26	9.570	9.790	9.070	9.190	7.190	7,333,910
2022-04-25	9.980	9.980	9.460	9.540	7.464	8,231,200
2022-04-22	10.040	10.220	9.790	10.160	7.949	4,594,296
2022-04-21	10.160	10.380	9.990	10.040	7.855	7,314,000
2022-04-20	10.480	10.500	10.160	10.220	7.996	5,775,476
2022-04-19	10.880	10.940	10.380	10.460	8.184	9,064,433
2022-04-14	10.980	11.340	10.780	11.160	8.732	11,984,400
2022-04-13	10.880	11.100	10.800	10.900	8.528	5,889,200
2022-04-12	10.820	11.320	10.560	11.060	8.653	8,895,687
2022-04-11	11.700	11.700	10.700	10.820	8.466	7,779,080
2022-04-08	11.580	11.800	11.400	11.660	9.123	4,941,190
2022-04-07	12.060	12.060	11.320	11.380	8.904	8,945,711
2022-04-06	11.500	11.920	11.340	11.700	9.154	8,615,861
2022-04-04	11.560	11.800	11.160	11.780	9.217	5,076,500
2022-04-01	11.280	11.720	10.940	11.700	9.154	6,513,182
2022-03-31	11.280	11.600	11.100	11.120	8.700	2,394,947
2022-03-30	10.980	11.680	10.980	11.540	9.029	8,257,200
2022-03-29	11.120	11.200	10.840	10.940	8.559	2,956,400
2022-03-28	10.840	11.080	10.580	11.040	8.638	2,800,200
2022-03-25	11.160	11.300	10.680	10.780	8.434	2,746,200
2022-03-24	11.180	11.360	10.980	11.040	8.638	3,252,120
2022-03-23	11.300	11.540	11.180	11.240	8.794	3,727,369
2022-03-22	10.920	11.300	10.800	11.260	8.810	5,023,800
2022-03-21	11.720	11.720	10.860	10.960	8.575	5,990,053
2022-03-18	11.200	11.660	10.940	11.600	9.076	12,350,600
2022-03-17	11.120	11.540	10.640	11.240	8.794	13,373,200
2022-03-16	9.720	10.780	9.580	10.740	8.403	9,609,869
2022-03-15	10.240	10.240	9.410	9.570	7.488	12,512,330
2022-03-14	10.620	10.700	10.160	10.260	8.027	7,930,600
2022-03-11	10.740	11.100	10.240	10.860	8.497	9,115,954
2022-03-10	10.920	11.060	10.720	10.860	8.497	7,749,732
2022-03-09	10.880	11.000	10.180	10.560	8.262	6,171,315
2022-03-08	10.660	11.160	10.620	10.840	8.481	10,558,610
2022-03-07	11.480	11.480	10.660	10.780	8.434	7,587,687
2022-03-04	11.960	12.060	11.540	11.580	9.060	5,222,141
2022-03-03	12.180	12.320	11.960	12.080	9.451	3,927,362
2022-03-02	11.920	12.040	11.780	11.960	9.357	4,466,800
2022-03-01	11.720	12.060	11.600	12.040	9.420	4,377,937

← NewerPage 19 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.