GF Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	13.620	13.900	13.360	13.580	10.625	14,390,860
2021-11-29	13.620	13.880	13.240	13.820	10.813	5,974,115
2021-11-26	14.020	14.020	13.560	13.600	10.641	1,616,400
2021-11-25	13.860	14.040	13.660	14.020	10.969	2,520,855
2021-11-24	13.800	13.880	13.600	13.800	10.797	2,227,200
2021-11-23	13.540	14.300	13.520	13.900	10.875	6,895,837
2021-11-22	13.500	13.880	13.320	13.740	10.750	9,038,386
2021-11-19	13.000	13.740	12.960	13.500	10.562	6,239,420
2021-11-18	13.260	13.280	12.520	13.080	10.234	2,951,836
2021-11-17	13.340	13.340	13.000	13.280	10.390	3,129,448
2021-11-16	13.100	13.340	12.740	13.320	10.422	3,933,648
2021-11-15	13.220	13.560	12.840	13.060	10.218	2,092,977
2021-11-12	13.220	13.500	13.120	13.160	10.296	4,604,040
2021-11-11	12.480	13.500	12.340	13.400	10.484	9,159,473
2021-11-10	12.780	12.780	12.100	12.560	9.827	4,845,707
2021-11-09	12.640	12.820	12.500	12.740	9.968	2,525,423
2021-11-08	12.280	12.860	12.280	12.640	9.889	3,733,067
2021-11-05	12.600	12.880	12.280	12.400	9.702	8,884,863
2021-11-04	12.780	13.000	12.540	12.800	10.015	3,108,699
2021-11-03	12.600	12.800	12.280	12.720	9.952	7,293,362
2021-11-02	13.140	13.200	12.440	12.620	9.874	5,529,000
2021-11-01	12.880	13.260	12.820	13.080	10.234	4,433,792
2021-10-29	13.220	13.560	12.660	13.220	10.343	9,828,111
2021-10-28	13.880	14.220	13.500	13.560	10.609	3,463,800
2021-10-27	14.060	14.100	13.640	13.660	10.688	4,769,200
2021-10-26	14.040	14.280	13.820	14.060	11.000	5,891,419
2021-10-25	13.380	14.100	12.940	14.020	10.969	8,561,679
2021-10-22	13.460	13.700	13.120	13.280	10.390	3,945,969
2021-10-21	13.700	13.840	13.320	13.460	10.531	4,741,002

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.