GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	11.800	11.800	11.400	11.720	9.170	4,124,009
2022-02-25	12.000	12.000	11.720	11.760	9.201	2,669,314
2022-02-24	12.240	12.300	11.600	11.760	9.201	6,813,012
2022-02-23	12.320	12.480	12.080	12.300	9.623	2,190,754
2022-02-22	12.320	12.320	11.960	12.320	9.639	7,455,653
2022-02-21	12.700	12.780	12.240	12.380	9.686	8,395,000
2022-02-18	12.780	12.780	12.560	12.640	9.889	4,542,448
2022-02-17	12.780	12.860	12.640	12.780	9.999	5,016,400
2022-02-16	12.680	12.920	12.600	12.740	9.968	3,456,818
2022-02-15	12.900	13.040	12.540	12.660	9.905	4,829,200
2022-02-14	13.800	13.800	12.740	12.980	10.155	10,050,740
2022-02-11	13.560	14.000	13.440	13.800	10.797	6,922,362
2022-02-10	13.640	13.800	13.360	13.540	10.594	3,236,271
2022-02-09	13.700	13.900	13.460	13.640	10.672	4,485,800
2022-02-08	13.340	13.660	13.200	13.520	10.578	6,622,404
2022-02-07	13.760	13.760	13.040	13.320	10.422	9,338,844
2022-02-04	13.620	13.860	13.460	13.560	10.609	2,978,355
2022-01-31	13.380	13.620	13.060	13.480	10.547	2,707,000
2022-01-28	13.600	13.700	13.020	13.220	10.343	1,814,800
2022-01-27	13.800	13.800	13.220	13.520	10.578	4,154,200
2022-01-26	14.160	14.220	13.800	13.880	10.860	7,962,100
2022-01-25	14.280	14.300	13.860	14.100	11.032	5,768,555
2022-01-24	14.440	14.620	14.160	14.320	11.204	6,076,956
2022-01-21	14.940	15.080	14.300	14.580	11.407	6,037,253
2022-01-20	14.320	15.060	14.300	14.920	11.673	7,338,110
2022-01-19	14.060	14.940	13.880	14.480	11.329	6,199,274
2022-01-18	13.800	14.260	13.640	14.140	11.063	7,163,096
2022-01-17	13.900	14.100	13.600	13.760	10.766	5,206,006
2022-01-14	14.340	14.480	13.740	13.840	10.828	9,324,000
2022-01-13	14.260	14.780	14.260	14.420	11.282	10,281,560
2022-01-12	14.260	14.460	14.100	14.220	11.126	3,655,831
2022-01-11	14.440	14.880	13.980	14.060	11.000	17,605,580
2022-01-10	14.480	14.700	14.280	14.620	11.439	4,513,072
2022-01-07	14.540	14.860	14.400	14.500	11.345	6,908,857
2022-01-06	14.820	14.980	13.980	14.580	11.407	8,678,387
2022-01-05	15.060	15.180	14.740	14.800	11.579	3,524,430
2022-01-04	15.300	15.440	14.900	15.180	11.877	5,005,662
2022-01-03	14.920	15.360	14.760	15.340	12.002	2,488,607
2021-12-31	14.780	15.340	14.780	14.860	11.626	1,809,400
2021-12-30	14.540	15.140	14.480	14.760	11.548	1,757,110
2021-12-29	14.960	15.060	14.500	14.580	11.407	899,840
2021-12-28	14.940	15.060	14.800	14.960	11.705	1,548,200
2021-12-24	15.060	15.100	14.760	14.780	11.564	1,442,702
2021-12-23	14.620	15.280	14.620	14.900	11.658	3,836,344
2021-12-22	14.740	15.000	14.560	14.620	11.439	1,696,165
2021-12-21	14.760	15.020	14.540	14.740	11.533	4,081,270
2021-12-20	15.500	15.640	14.700	14.740	11.533	6,387,000
2021-12-17	15.720	15.720	15.440	15.500	12.127	6,897,038
2021-12-16	15.380	15.760	15.360	15.660	12.252	7,093,906
2021-12-15	15.140	15.560	14.900	15.480	12.111	6,810,314
2021-12-14	15.340	15.660	15.200	15.360	12.018	7,993,116
2021-12-13	15.820	16.660	15.540	15.540	12.158	9,687,172
2021-12-10	15.840	15.840	15.360	15.480	12.111	4,899,112
2021-12-09	15.700	16.180	15.420	15.840	12.393	13,715,000
2021-12-08	15.060	15.720	15.000	15.460	12.096	13,408,860
2021-12-07	14.840	15.360	14.680	15.060	11.783	10,889,550
2021-12-06	14.560	15.460	14.560	14.760	11.548	14,314,540
2021-12-03	14.340	14.440	14.020	14.360	11.235	5,743,123
2021-12-02	13.780	14.500	13.600	14.340	11.220	11,500,860
2021-12-01	13.680	14.100	13.400	13.780	10.781	9,494,915

← NewerPage 20 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.