GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.000	17.000	16.480	16.820	15.984	5,791,207
2026-04-23	17.280	17.460	16.850	17.130	16.279	6,783,009
2026-04-22	16.930	17.270	16.730	17.150	16.298	8,719,200
2026-04-21	17.270	17.270	16.810	16.930	16.089	3,587,800
2026-04-20	17.390	17.730	16.950	17.110	16.260	6,066,381
2026-04-17	16.980	17.650	16.630	17.390	16.526	18,659,779
2026-04-16	16.540	17.140	16.500	16.850	16.013	10,232,700
2026-04-15	16.290	16.650	16.240	16.450	15.633	8,070,600
2026-04-14	16.100	16.250	15.890	16.120	15.319	7,602,222
2026-04-13	15.350	15.980	15.110	15.850	15.062	7,451,902
2026-04-10	15.260	16.170	15.260	15.460	14.692	14,457,650
2026-04-09	15.280	15.280	14.880	14.960	14.217	3,857,776
2026-04-08	14.850	15.450	14.820	15.280	14.521	11,079,280
2026-04-02	14.720	14.780	14.280	14.440	13.722	4,081,398
2026-04-01	14.670	14.890	14.500	14.640	13.912	6,254,296
2026-03-31	14.710	14.980	14.150	14.400	13.684	10,919,890
2026-03-30	15.000	15.000	14.630	14.820	14.084	3,291,392
2026-03-27	14.740	15.190	14.660	15.110	14.359	4,189,048
2026-03-26	15.360	15.380	14.640	14.760	14.027	5,087,600
2026-03-25	15.150	15.510	15.120	15.360	14.597	5,126,165
2026-03-24	15.240	15.350	14.750	15.050	14.302	10,636,400
2026-03-23	15.620	15.620	14.630	15.010	14.264	13,322,890
2026-03-20	15.600	16.050	15.490	15.970	15.176	12,129,600
2026-03-19	15.490	15.730	15.380	15.550	14.777	5,601,800
2026-03-18	15.690	15.840	15.490	15.690	14.910	2,783,366
2026-03-17	15.150	16.300	15.150	15.690	14.910	15,775,000
2026-03-16	15.500	15.500	14.770	15.150	14.397	8,608,170
2026-03-13	15.680	15.700	15.260	15.370	14.606	3,348,200
2026-03-12	15.600	15.820	15.260	15.590	14.815	4,096,752
2026-03-11	15.800	15.830	15.580	15.760	14.977	2,015,108
2026-03-10	15.750	15.850	15.530	15.710	14.929	9,497,543
2026-03-09	15.250	15.660	14.880	15.550	14.777	6,624,880
2026-03-06	15.490	15.800	15.240	15.730	14.948	3,653,920
2026-03-05	16.000	16.080	15.240	15.380	14.616	9,171,061
2026-03-04	16.120	16.120	15.390	15.700	14.920	12,832,560
2026-03-03	16.600	16.830	16.140	16.230	15.423	3,929,876
2026-03-02	17.000	17.000	16.320	16.390	15.576	7,544,833
2026-02-27	17.040	17.250	16.990	17.240	16.383	7,409,585
2026-02-26	17.680	17.690	17.040	17.050	16.203	3,655,484
2026-02-25	17.490	17.830	17.300	17.530	16.659	4,062,459
2026-02-24	17.680	17.680	17.260	17.300	16.440	4,316,735
2026-02-23	18.310	18.310	17.680	17.920	17.029	2,080,799
2026-02-20	17.600	17.820	17.300	17.620	16.744	1,977,547
2026-02-16	17.370	17.570	17.050	17.430	16.564	1,174,333
2026-02-13	17.400	17.570	17.080	17.370	16.507	5,012,202
2026-02-12	17.410	17.490	17.150	17.410	16.545	4,408,200
2026-02-11	17.500	17.600	17.220	17.290	16.431	3,883,956
2026-02-10	17.400	17.720	17.370	17.450	16.583	4,275,027
2026-02-09	17.090	17.600	17.030	17.400	16.535	7,028,764
2026-02-06	16.920	17.190	16.680	16.910	16.070	5,404,992
2026-02-05	17.400	17.510	16.740	17.110	16.260	10,060,800
2026-02-04	17.120	17.690	17.050	17.400	16.535	11,292,500
2026-02-03	17.430	17.670	16.700	17.240	16.383	11,997,330
2026-02-02	18.180	18.440	17.100	17.420	16.554	11,588,940
2026-01-30	18.920	19.160	18.140	18.240	17.334	13,997,400
2026-01-29	18.610	18.990	18.390	18.920	17.980	11,799,280
2026-01-28	18.600	18.850	18.490	18.630	17.704	13,088,560
2026-01-27	18.710	18.940	18.550	18.740	17.809	12,418,210
2026-01-26	18.120	18.990	17.940	18.840	17.904	19,031,279
2026-01-23	18.240	18.370	18.010	18.200	17.296	9,723,360

← NewerPage 3 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.