GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	10.800	10.980	10.580	10.620	9.650	9,834,600
2025-05-06	10.260	10.560	10.140	10.520	9.560	6,426,000
2025-05-02	10.140	10.440	10.080	10.300	9.360	2,536,900
2025-04-30	10.040	10.180	10.000	10.120	9.196	4,283,900
2025-04-29	10.000	10.160	9.840	9.870	8.969	3,541,600
2025-04-28	10.040	10.080	9.860	10.020	9.105	2,450,800
2025-04-25	9.830	10.220	9.800	10.080	9.160	7,559,000
2025-04-24	9.840	9.840	9.670	9.780	8.887	2,616,431
2025-04-23	9.630	9.840	9.600	9.780	8.887	8,574,200
2025-04-22	9.510	9.650	9.460	9.600	8.724	2,704,602
2025-04-17	9.390	9.610	9.360	9.510	8.642	5,439,400
2025-04-16	9.680	9.770	9.400	9.540	8.669	6,042,600
2025-04-15	9.620	9.830	9.600	9.810	8.914	3,951,258
2025-04-14	9.720	9.800	9.620	9.640	8.760	6,002,706
2025-04-11	9.360	9.730	9.360	9.550	8.678	5,650,800
2025-04-10	9.560	9.860	9.420	9.420	8.560	7,982,200
2025-04-09	8.800	9.450	8.660	9.330	8.478	11,951,170
2025-04-08	8.820	9.110	8.750	9.010	8.187	11,092,800
2025-04-07	9.780	9.780	8.490	8.640	7.851	26,591,391
2025-04-03	10.580	10.580	10.380	10.480	9.523	5,325,000
2025-04-02	10.640	10.760	10.520	10.660	9.687	6,140,800
2025-04-01	10.620	10.720	10.460	10.580	9.614	5,940,731
2025-03-31	10.660	10.660	10.280	10.500	9.541	9,052,800
2025-03-28	10.580	10.800	10.460	10.600	9.632	6,281,800
2025-03-27	10.560	10.680	10.400	10.660	9.687	10,019,400
2025-03-26	10.540	10.580	10.400	10.500	9.541	3,456,600
2025-03-25	10.700	10.700	10.420	10.460	9.505	4,749,400
2025-03-24	10.560	10.700	10.440	10.640	9.669	6,276,400
2025-03-21	10.820	10.940	10.500	10.600	9.632	7,466,051
2025-03-20	11.260	11.260	10.820	10.880	9.887	6,537,534
2025-03-19	11.200	11.240	10.980	11.200	10.177	5,081,400
2025-03-18	11.140	11.200	11.020	11.160	10.141	7,844,646
2025-03-17	11.140	11.160	10.880	10.980	9.978	5,573,401
2025-03-14	10.540	11.040	10.380	10.980	9.978	14,496,010
2025-03-13	10.580	10.660	10.300	10.500	9.541	4,753,600
2025-03-12	10.580	10.800	10.380	10.560	9.596	6,404,400
2025-03-11	10.400	10.500	10.280	10.460	9.505	5,082,970
2025-03-10	10.620	10.720	10.380	10.560	9.596	3,823,100
2025-03-07	10.740	10.880	10.580	10.620	9.650	6,507,600
2025-03-06	10.640	10.880	10.560	10.800	9.814	12,770,800
2025-03-05	10.320	10.500	10.240	10.480	9.523	4,965,800
2025-03-04	10.260	10.360	10.180	10.280	9.341	5,336,200
2025-03-03	10.300	10.540	10.200	10.320	9.378	5,970,000
2025-02-28	10.800	10.900	10.200	10.280	9.341	11,509,730
2025-02-27	11.060	11.120	10.500	10.840	9.850	19,318,000
2025-02-26	10.640	11.360	10.520	11.140	10.123	21,376,000
2025-02-25	10.700	10.700	10.440	10.480	9.523	7,889,600
2025-02-24	10.980	11.220	10.740	10.900	9.905	10,233,200
2025-02-21	10.520	10.900	10.280	10.880	9.887	8,318,400
2025-02-20	10.520	10.560	10.280	10.320	9.378	4,573,675
2025-02-19	10.560	10.680	10.400	10.520	9.560	3,922,210
2025-02-18	10.700	10.800	10.460	10.560	9.596	7,157,484
2025-02-17	10.860	11.080	10.620	10.800	9.814	6,004,000
2025-02-14	10.600	10.800	10.560	10.800	9.814	6,629,800
2025-02-13	10.960	10.960	10.360	10.400	9.450	7,433,200
2025-02-12	10.620	10.840	10.480	10.840	9.850	4,026,600
2025-02-11	10.800	10.900	10.480	10.480	9.523	3,827,435
2025-02-10	11.000	11.020	10.760	10.800	9.814	7,035,600
2025-02-07	10.540	11.020	10.400	10.820	9.832	13,089,180
2025-02-06	10.320	10.500	10.280	10.500	9.541	2,758,800

← NewerPage 7 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.