GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.200	20.300	19.560	19.930	18.940	14,026,340
2025-10-24	19.360	19.880	19.190	19.800	18.816	7,671,800
2025-10-23	18.830	19.300	18.320	19.150	18.198	11,461,170
2025-10-22	19.180	19.180	18.470	18.750	17.818	11,017,840
2025-10-21	19.200	19.680	19.020	19.060	18.113	12,967,520
2025-10-20	20.160	20.260	18.700	18.940	17.999	14,131,400
2025-10-17	20.960	21.080	19.390	19.510	18.540	16,218,360
2025-10-16	20.700	21.160	20.380	20.960	19.918	12,912,870
2025-10-15	20.280	20.840	19.810	20.520	19.500	15,703,970
2025-10-14	20.300	21.200	19.820	19.910	18.921	16,662,020
2025-10-13	19.370	20.340	19.280	20.060	19.063	19,090,609
2025-10-10	20.260	21.400	19.920	20.340	19.329	29,588,789
2025-10-09	19.960	20.580	19.160	20.260	19.253	13,353,200
2025-10-08	20.500	20.500	19.570	19.990	18.997	5,875,015
2025-10-06	20.280	20.440	20.040	20.320	19.310	2,472,000
2025-10-03	20.180	20.740	20.040	20.280	19.272	5,176,000
2025-10-02	20.280	20.280	19.510	20.180	19.177	6,025,200
2025-09-30	20.160	20.580	19.880	20.300	19.291	18,857,461
2025-09-29	17.710	20.620	17.710	20.160	19.158	35,443,340
2025-09-26	17.650	18.300	17.650	17.920	17.029	5,820,400
2025-09-25	18.020	18.260	17.960	18.050	17.153	6,364,000
2025-09-24	18.270	18.330	17.910	18.000	17.105	8,470,200
2025-09-23	18.740	18.880	17.930	18.270	17.362	10,130,660
2025-09-22	18.630	18.750	18.170	18.740	17.809	6,372,600
2025-09-19	18.600	18.900	18.410	18.630	17.704	11,887,480
2025-09-18	19.360	19.360	18.360	18.870	17.932	13,821,820
2025-09-17	18.350	19.190	18.320	19.150	18.198	9,260,200
2025-09-16	18.860	18.860	18.110	18.350	17.438	10,174,120
2025-09-15	19.190	19.190	18.640	18.890	17.951	9,313,226
2025-09-12	18.980	19.290	18.900	19.200	18.246	11,411,800
2025-09-11	18.990	19.170	18.330	18.940	17.999	15,868,950
2025-09-10	18.700	19.350	18.580	18.730	17.695	11,585,400
2025-09-09	18.000	18.850	17.670	18.700	17.667	19,057,400
2025-09-08	17.640	17.910	17.350	17.900	16.911	10,419,000
2025-09-05	17.300	17.480	17.010	17.440	16.476	9,368,600
2025-09-04	17.430	17.640	16.930	17.160	16.212	13,934,020
2025-09-03	17.920	18.200	17.280	17.440	16.476	15,819,780
2025-09-02	18.510	18.630	17.770	17.970	16.977	19,677,619
2025-09-01	18.710	19.090	18.280	18.600	17.572	16,135,220
2025-08-29	18.790	19.080	18.440	18.510	17.487	7,768,615
2025-08-28	18.200	18.650	18.010	18.630	17.601	8,914,700
2025-08-27	18.950	19.030	18.160	18.300	17.289	13,206,400
2025-08-26	19.040	19.340	18.890	18.920	17.875	11,124,000
2025-08-25	19.350	19.630	18.890	19.380	18.309	16,524,619
2025-08-22	19.020	19.450	18.660	19.120	18.063	16,326,000
2025-08-21	19.190	19.300	18.740	19.020	17.969	12,261,800
2025-08-20	18.600	19.050	18.280	18.890	17.846	10,927,000
2025-08-19	18.900	19.170	18.730	18.820	17.780	12,501,320
2025-08-18	19.600	19.620	18.780	19.000	17.950	30,796,820
2025-08-15	19.050	19.800	18.640	19.600	18.517	28,910,000
2025-08-14	18.510	19.560	18.480	19.050	17.997	17,810,600
2025-08-13	18.210	18.810	17.880	18.440	17.421	16,269,200
2025-08-12	17.940	18.170	17.700	18.170	17.166	9,178,545
2025-08-11	17.580	17.980	17.500	17.940	16.949	11,121,600
2025-08-08	18.090	18.090	17.420	17.580	16.609	16,288,070
2025-08-07	18.190	18.600	17.860	18.100	17.100	13,540,020
2025-08-06	18.320	18.400	18.020	18.190	17.185	9,321,067
2025-08-05	17.500	18.380	17.490	18.140	17.138	21,794,010
2025-08-04	16.820	17.600	16.680	17.500	16.533	10,655,890
2025-08-01	17.140	17.460	16.660	16.840	15.909	13,022,020

← NewerPage 5 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.