GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	18.240	18.370	18.010	18.200	17.296	9,723,360
2026-01-22	18.030	18.550	18.030	18.100	17.201	12,198,600
2026-01-21	18.070	18.180	17.860	18.070	17.172	10,730,000
2026-01-20	17.970	18.210	17.860	18.030	17.134	10,843,990
2026-01-19	17.890	18.430	17.750	17.960	17.067	38,095,992
2026-01-16	18.000	18.290	17.870	17.950	17.058	13,186,310
2026-01-15	18.100	18.210	17.730	17.890	17.001	21,018,900
2026-01-14	18.500	19.060	18.100	18.100	17.201	46,534,473
2026-01-13	18.780	18.930	18.380	18.500	17.581	12,015,380
2026-01-12	18.650	18.650	18.080	18.480	17.562	15,632,020
2026-01-09	18.680	18.840	18.380	18.440	17.524	9,215,971
2026-01-08	19.000	19.020	18.200	18.680	17.752	31,684,850
2026-01-07	19.570	19.570	18.630	19.000	18.056	70,788,727
2026-01-06	18.570	19.830	18.570	19.810	18.826	18,457,430
2026-01-05	17.870	18.720	17.680	18.500	17.581	15,274,920
2026-01-02	17.610	18.060	17.470	17.970	17.077	2,539,621
2025-12-31	17.680	17.960	17.340	17.610	16.735	4,073,400
2025-12-30	17.900	17.990	17.620	17.680	16.801	3,988,169
2025-12-29	18.120	18.580	17.740	17.830	16.944	6,615,000
2025-12-24	18.080	18.270	17.980	18.100	17.201	1,878,000
2025-12-23	18.250	18.700	18.130	18.260	17.353	4,489,417
2025-12-22	18.330	18.530	18.140	18.250	17.343	3,501,896
2025-12-19	18.340	18.530	17.940	18.330	17.419	6,463,262
2025-12-18	18.130	18.430	17.820	18.150	17.248	7,167,800
2025-12-17	18.000	18.550	17.820	18.260	17.353	8,064,840
2025-12-16	17.770	18.060	17.560	17.920	17.029	8,633,040
2025-12-15	17.590	18.100	17.320	17.770	16.887	8,273,595
2025-12-12	17.100	17.770	16.870	17.770	16.887	15,357,520
2025-12-11	17.550	17.550	16.960	17.050	16.203	5,782,503
2025-12-10	17.360	17.540	17.020	17.360	16.497	13,050,760
2025-12-09	17.850	17.850	17.260	17.440	16.573	10,039,710
2025-12-08	17.800	18.330	17.680	17.940	17.048	11,631,040
2025-12-05	16.740	17.490	16.740	17.400	16.535	11,033,000
2025-12-04	16.550	16.860	16.340	16.860	16.022	5,181,799
2025-12-03	16.980	16.990	16.410	16.600	15.775	8,666,000
2025-12-02	17.420	17.420	16.680	16.920	16.079	8,352,150
2025-12-01	16.900	16.900	16.600	16.770	15.937	6,680,635
2025-11-28	16.830	16.860	16.430	16.840	16.003	9,986,200
2025-11-27	17.170	17.270	16.820	16.830	15.994	9,787,292
2025-11-26	17.360	17.460	17.090	17.290	16.431	11,432,090
2025-11-25	17.820	17.930	17.040	17.160	16.307	19,897,131
2025-11-24	17.650	17.850	17.170	17.770	16.887	61,806,809
2025-11-21	17.920	17.940	17.200	17.300	16.440	13,321,150
2025-11-20	18.620	18.860	18.020	18.210	17.305	7,672,000
2025-11-19	18.220	18.390	18.000	18.240	17.334	5,869,840
2025-11-18	18.630	18.870	17.940	18.160	17.258	8,011,142
2025-11-17	19.100	19.100	18.390	18.560	17.638	6,742,126
2025-11-14	19.600	19.680	18.990	19.000	18.056	5,929,310
2025-11-13	19.600	19.950	19.510	19.860	18.873	6,195,764
2025-11-12	19.580	19.750	19.260	19.510	18.540	4,685,158
2025-11-11	20.100	20.120	19.320	19.560	18.588	4,858,884
2025-11-10	19.380	19.990	19.180	19.940	18.949	12,154,600
2025-11-07	19.160	19.560	19.020	19.180	18.227	7,715,495
2025-11-06	18.780	19.490	18.680	19.430	18.464	12,162,320
2025-11-05	18.490	18.650	18.100	18.570	17.647	9,729,565
2025-11-04	18.900	19.100	18.440	18.520	17.600	13,550,140
2025-11-03	18.980	19.100	18.600	19.010	18.065	5,586,618
2025-10-31	19.540	19.540	18.580	18.770	17.837	20,019,619
2025-10-30	20.080	20.400	19.140	19.540	18.569	17,265,359
2025-10-28	19.930	20.060	19.570	19.690	18.712	5,409,853

← NewerPage 4 of 5 · 246 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.