GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	17.340	17.680	16.920	17.140	16.193	11,704,960
2025-07-30	17.700	17.940	17.220	17.600	16.627	16,678,660
2025-07-29	17.500	18.000	17.320	17.780	16.798	25,000,221
2025-07-28	17.640	18.200	17.360	17.780	16.798	18,736,000
2025-07-25	17.600	17.600	17.220	17.500	16.533	21,131,199
2025-07-24	17.360	17.580	17.180	17.540	16.571	28,902,020
2025-07-23	16.900	17.560	16.900	17.380	16.420	30,222,930
2025-07-22	16.300	17.060	16.100	16.900	15.966	24,777,311
2025-07-21	16.000	16.440	15.680	16.280	15.380	27,393,199
2025-07-18	15.120	15.980	15.020	15.840	14.965	23,994,199
2025-07-17	14.900	15.160	14.800	15.080	14.247	8,566,067
2025-07-16	15.000	15.080	14.620	14.960	14.133	16,288,800
2025-07-15	15.200	15.460	14.660	15.140	14.303	23,454,000
2025-07-14	14.660	15.280	14.440	15.280	14.436	20,187,000
2025-07-11	14.080	15.120	14.000	14.620	13.812	33,621,762
2025-07-10	13.800	14.260	13.760	14.000	13.226	11,358,250
2025-07-09	13.860	14.120	13.680	13.800	13.037	11,701,200
2025-07-08	13.440	13.900	13.260	13.840	13.075	13,563,400
2025-07-07	13.500	13.620	13.180	13.400	12.660	6,918,200
2025-07-04	13.360	13.800	13.100	13.420	12.678	15,043,600
2025-07-03	13.240	13.420	13.020	13.360	12.622	9,178,600
2025-07-02	13.180	13.280	12.960	13.120	12.395	10,585,060
2025-06-30	13.780	13.780	13.020	13.180	12.452	17,800,000
2025-06-27	13.300	14.780	13.280	13.560	12.811	55,275,301
2025-06-26	13.560	13.620	12.960	13.200	12.471	14,600,000
2025-06-25	12.960	13.640	12.780	13.540	12.792	31,669,330
2025-06-24	12.300	12.960	12.260	12.780	12.074	10,425,600
2025-06-23	12.040	12.360	11.820	12.240	11.564	6,684,600
2025-06-20	11.800	12.020	11.760	11.980	11.318	10,004,420
2025-06-19	12.500	12.500	11.640	11.820	11.167	12,220,200
2025-06-18	12.760	12.820	12.240	12.300	11.620	6,260,600
2025-06-17	12.760	12.880	12.620	12.760	12.055	6,607,200
2025-06-16	12.380	12.780	12.340	12.680	11.979	5,927,800
2025-06-13	12.520	12.760	12.280	12.460	11.772	12,988,000
2025-06-12	12.620	13.180	12.580	12.760	12.055	13,796,420
2025-06-11	12.100	12.900	12.060	12.740	12.036	18,981,189
2025-06-10	12.140	12.340	11.880	12.000	11.337	8,221,400
2025-06-09	11.700	12.240	11.620	12.120	11.450	12,067,870
2025-06-06	11.780	11.820	11.440	11.580	10.940	7,524,600
2025-06-05	11.480	11.840	11.440	11.740	11.091	14,015,200
2025-06-04	11.260	11.560	11.240	11.480	10.846	7,381,141
2025-06-03	11.040	11.340	11.000	11.200	10.581	4,660,600
2025-06-02	10.920	11.040	10.640	11.040	10.430	1,361,466
2025-05-30	11.240	11.240	10.940	11.040	10.430	2,599,819
2025-05-29	11.100	11.300	10.980	11.160	10.543	5,836,200
2025-05-28	11.260	11.360	11.160	11.340	10.305	2,973,200
2025-05-27	11.180	11.380	11.120	11.260	10.232	4,403,000
2025-05-26	11.160	11.400	11.140	11.180	10.159	2,341,355
2025-05-23	11.080	11.380	11.080	11.240	10.214	6,713,000
2025-05-22	11.400	11.400	11.100	11.180	10.159	5,979,600
2025-05-21	11.280	11.400	11.220	11.400	10.359	3,825,459
2025-05-20	11.220	11.380	11.140	11.300	10.268	4,765,000
2025-05-19	11.260	11.260	11.060	11.220	10.196	4,310,800
2025-05-16	11.320	11.320	10.980	11.180	10.159	5,552,000
2025-05-15	11.400	11.500	11.200	11.280	10.250	9,597,973
2025-05-14	10.860	11.860	10.760	11.460	10.414	30,182,449
2025-05-13	11.060	11.060	10.660	10.780	9.796	7,818,722
2025-05-12	10.560	11.100	10.540	11.000	9.996	16,474,199
2025-05-09	10.640	10.780	10.500	10.560	9.596	6,124,800
2025-05-08	10.560	10.800	10.560	10.720	9.741	7,260,000

← NewerPage 6 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.