GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.500	17.980	17.300	17.660	17.365	7,640,766
2026-07-22	17.520	17.620	17.190	17.320	17.031	5,405,972
2026-07-21	17.220	17.490	16.640	17.360	17.070	10,383,990
2026-07-20	17.100	17.450	16.830	16.970	16.686	7,013,560
2026-07-17	17.420	17.450	16.540	16.750	16.470	8,650,511
2026-07-16	17.560	17.600	17.100	17.140	16.854	4,307,260
2026-07-15	16.920	17.880	16.800	17.450	17.158	13,749,741
2026-07-14	16.500	16.850	15.870	16.670	16.391	9,639,118
2026-07-13	17.020	17.030	16.170	16.320	16.047	4,897,989
2026-07-10	17.030	17.290	16.640	16.670	16.391	5,821,422
2026-07-09	16.570	17.210	16.490	17.020	16.736	5,604,167
2026-07-08	17.320	17.410	17.020	17.140	16.288	7,309,914
2026-07-07	17.870	17.960	17.200	17.320	16.459	7,745,482
2026-07-06	17.930	18.090	17.500	17.890	17.001	8,286,466
2026-07-03	17.130	17.760	17.130	17.600	16.725	9,037,654
2026-07-02	17.650	17.660	16.850	16.910	16.070	10,180,064
2026-06-30	16.910	17.670	16.840	16.990	16.146	9,917,959
2026-06-29	16.450	17.230	16.400	17.020	16.174	13,271,806
2026-06-26	16.700	16.950	16.210	16.430	15.614	10,189,372
2026-06-25	16.900	17.360	16.470	16.790	15.956	15,477,200
2026-06-24	18.090	18.230	16.940	17.070	16.222	15,211,401
2026-06-23	18.500	19.080	17.720	17.910	17.020	22,908,797
2026-06-22	17.000	18.880	16.500	18.600	17.676	41,885,320
2026-06-18	17.340	17.610	16.790	16.950	16.108	6,278,600
2026-06-17	17.520	17.630	17.280	17.500	16.630	10,677,800
2026-06-16	17.130	17.550	16.860	17.520	16.649	13,932,930
2026-06-15	16.880	17.580	16.750	16.910	16.070	12,457,000
2026-06-12	16.210	16.850	16.060	16.500	15.680	9,869,000
2026-06-11	16.010	16.410	15.810	16.130	15.328	4,196,376
2026-06-10	15.940	16.330	15.830	16.250	15.442	6,086,557
2026-06-09	15.600	16.100	15.600	15.910	15.119	4,909,979
2026-06-08	15.940	15.940	15.330	15.750	14.967	6,398,829
2026-06-05	16.400	16.540	15.860	15.940	15.148	3,910,008
2026-06-04	16.640	16.650	16.030	16.260	15.452	6,130,893
2026-06-03	16.700	16.770	16.300	16.540	15.718	5,107,057
2026-06-02	16.530	16.710	16.130	16.570	15.747	8,512,376
2026-06-01	16.150	16.710	15.890	16.460	15.642	7,728,296
2026-05-29	15.890	16.400	15.700	16.150	15.347	11,966,890
2026-05-28	16.200	16.200	15.610	15.870	15.081	9,282,374
2026-05-27	16.500	16.520	16.020	16.040	15.243	5,296,201
2026-05-26	16.080	16.830	16.000	16.340	15.528	9,159,464
2026-05-22	16.740	16.780	16.200	16.220	15.414	4,639,654
2026-05-21	16.490	17.340	16.380	16.620	15.794	14,737,560
2026-05-20	16.390	16.450	16.100	16.300	15.490	3,290,490
2026-05-19	16.400	16.630	16.160	16.390	15.576	7,839,982
2026-05-18	16.800	16.800	16.120	16.290	15.480	4,221,400
2026-05-15	16.980	17.120	16.450	16.670	15.842	8,723,600
2026-05-14	17.700	17.700	17.090	17.190	16.336	8,473,728
2026-05-13	17.800	18.010	16.990	17.420	16.554	14,174,970
2026-05-12	17.740	17.920	17.470	17.660	16.782	6,951,380
2026-05-11	17.160	17.640	16.660	17.560	16.687	14,204,680
2026-05-08	17.550	17.550	17.100	17.410	16.545	6,661,228
2026-05-07	17.860	17.900	17.340	17.600	16.725	8,238,752
2026-05-06	17.700	18.110	17.410	17.660	16.782	8,693,400
2026-05-05	17.800	17.800	17.300	17.540	16.668	859,037
2026-05-04	18.290	18.290	17.660	17.880	16.991	2,903,459
2026-04-30	17.880	18.360	17.580	17.640	16.763	7,286,990
2026-04-29	17.660	17.930	17.470	17.880	16.991	10,011,890
2026-04-28	17.660	18.270	17.450	17.500	16.630	19,618,750
2026-04-27	16.950	17.350	16.720	16.990	16.146	8,852,400

← NewerPage 2 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.