GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.620	10.620	10.260	10.420	9.469	2,343,800
2025-02-04	10.080	10.640	10.000	10.560	9.596	5,155,801
2025-02-03	10.280	10.380	10.020	10.380	9.432	1,246,596
2025-01-28	10.540	10.720	10.320	10.500	9.541	726,400
2025-01-27	10.720	10.720	10.520	10.540	9.578	2,438,400
2025-01-24	10.420	10.720	10.420	10.560	9.596	3,636,800
2025-01-23	10.580	10.980	10.460	10.540	9.578	6,675,300
2025-01-22	10.340	10.540	10.300	10.420	9.469	2,798,600
2025-01-21	10.380	10.560	10.340	10.480	9.523	2,574,800
2025-01-20	10.360	10.480	10.300	10.340	9.396	2,566,800
2025-01-17	10.100	10.260	10.080	10.160	9.232	2,862,200
2025-01-16	10.100	10.280	10.040	10.180	9.251	3,120,800
2025-01-15	10.080	10.220	9.990	10.060	9.142	3,118,600
2025-01-14	9.780	10.240	9.780	10.240	9.305	4,602,210
2025-01-13	9.620	9.820	9.500	9.770	8.878	2,846,934
2025-01-10	9.710	9.880	9.670	9.710	8.823	2,952,800
2025-01-09	9.690	9.920	9.670	9.850	8.951	1,209,950
2025-01-08	9.940	9.940	9.650	9.780	8.887	3,153,300
2025-01-07	10.000	10.100	9.810	9.940	9.032	2,271,400
2025-01-06	9.990	10.160	9.920	10.040	9.123	2,067,800
2025-01-03	10.200	10.200	9.930	9.990	9.078	5,847,262
2025-01-02	10.500	10.520	9.950	10.000	9.087	5,631,400
2024-12-31	10.760	10.800	10.520	10.540	9.578	1,729,600
2024-12-30	10.580	10.780	10.540	10.680	9.705	2,546,038
2024-12-27	10.640	10.780	10.380	10.640	9.669	3,072,200
2024-12-24	10.220	10.700	10.220	10.600	9.632	2,328,200
2024-12-23	10.560	10.680	10.400	10.460	9.505	3,658,600
2024-12-20	10.460	10.660	10.440	10.480	9.523	2,456,301
2024-12-19	10.420	10.540	10.320	10.440	9.487	3,619,116
2024-12-18	10.640	10.760	10.460	10.580	9.614	4,934,200
2024-12-17	10.560	10.700	10.460	10.600	9.632	4,606,000
2024-12-16	10.860	11.000	10.520	10.580	9.614	4,286,400
2024-12-13	11.340	11.340	10.780	10.920	9.923	8,661,400
2024-12-12	11.260	11.560	11.100	11.380	10.341	9,546,307
2024-12-11	11.200	11.380	11.100	11.180	10.159	6,384,343
2024-12-10	12.220	12.400	11.160	11.200	10.177	16,437,721
2024-12-09	11.200	11.660	10.840	11.600	10.541	7,730,800
2024-12-06	11.080	11.240	10.840	11.120	10.105	7,305,517
2024-12-05	11.000	11.020	10.780	11.020	10.014	4,101,200
2024-12-04	11.080	11.080	10.740	10.860	9.868	2,281,600
2024-12-03	10.960	10.960	10.700	10.900	9.905	4,251,178
2024-12-02	10.800	11.020	10.740	10.920	9.923	4,425,000
2024-11-29	10.560	11.180	10.420	10.740	9.759	9,296,242
2024-11-28	10.680	10.740	10.340	10.460	9.505	2,744,600
2024-11-27	10.460	10.780	10.220	10.680	9.705	6,285,614
2024-11-26	10.460	10.760	10.380	10.440	9.487	3,399,088
2024-11-25	10.840	10.940	10.540	10.600	9.632	5,623,268
2024-11-22	11.200	11.220	10.600	10.840	9.850	9,911,400
2024-11-21	11.440	11.440	11.140	11.200	10.177	2,830,200
2024-11-20	11.200	11.440	11.140	11.320	10.286	3,481,800
2024-11-19	11.180	11.360	11.080	11.300	10.268	4,184,332
2024-11-18	11.260	11.420	11.060	11.160	10.141	4,596,900
2024-11-15	11.500	11.800	11.060	11.100	10.087	6,327,400
2024-11-14	11.900	12.040	11.420	11.560	10.505	7,625,400
2024-11-13	12.060	12.060	11.620	11.940	10.850	7,958,615
2024-11-12	12.540	12.900	11.900	12.060	10.959	14,529,160
2024-11-11	12.780	12.860	12.420	12.660	11.504	7,631,800
2024-11-08	13.600	13.860	12.840	13.100	11.904	17,368,301
2024-11-07	12.640	13.420	12.240	13.280	12.068	15,523,460
2024-11-06	12.480	12.800	12.220	12.460	11.322	17,866,400

← NewerPage 8 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.