GF Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	11.560	12.440	11.500	12.400	11.268	18,639,311
2024-11-04	11.300	11.780	11.200	11.620	10.559	9,442,400
2024-11-01	11.220	11.440	11.040	11.200	10.177	5,269,400
2024-10-31	10.960	11.460	10.880	11.120	10.105	9,439,425
2024-10-30	10.980	11.120	10.680	10.780	9.796	4,348,825
2024-10-29	11.340	11.480	11.000	11.040	10.032	4,840,474
2024-10-28	11.040	11.260	10.920	11.120	10.105	3,732,000
2024-10-25	11.020	11.280	11.020	11.140	10.023	4,124,200
2024-10-24	11.060	11.360	11.020	11.020	9.915	6,268,200
2024-10-23	11.200	11.580	11.060	11.200	10.077	9,830,612
2024-10-22	10.760	11.300	10.760	11.040	9.933	10,808,600
2024-10-21	11.440	11.440	10.840	10.860	9.771	14,369,200
2024-10-18	10.100	11.560	10.100	11.080	9.969	26,173,400
2024-10-17	10.400	10.840	10.020	10.100	9.087	14,242,830
2024-10-16	10.020	10.640	9.920	10.380	9.339	18,414,461
2024-10-15	10.780	11.240	9.990	10.100	9.087	18,916,789
2024-10-14	11.000	11.200	10.120	10.980	9.879	23,907,301
2024-10-10	12.000	12.060	10.840	11.120	10.005	34,215,641
2024-10-09	12.520	13.000	10.700	11.320	10.185	65,591,203
2024-10-08	16.280	16.280	11.320	12.380	11.139	83,501,617
2024-10-07	15.300	16.500	15.160	16.500	14.846	53,679,762
2024-10-04	14.000	15.500	14.000	14.960	13.460	40,464,199
2024-10-03	15.400	15.500	12.420	13.940	12.542	44,101,602
2024-10-02	11.220	14.960	11.220	14.400	12.956	56,684,379
2024-09-30	9.880	11.000	9.500	10.780	9.699	61,257,961
2024-09-27	8.350	9.140	8.300	9.090	8.179	30,476,150
2024-09-26	7.620	8.240	7.620	8.190	7.369	13,133,800
2024-09-25	7.570	7.880	7.570	7.650	6.883	14,481,000
2024-09-24	6.950	7.430	6.950	7.430	6.685	12,231,400
2024-09-23	6.960	6.990	6.880	6.930	6.235	2,315,041
2024-09-20	6.960	6.960	6.820	6.900	6.208	3,518,000
2024-09-19	6.800	6.960	6.670	6.960	6.262	4,624,800
2024-09-17	6.700	6.730	6.600	6.620	5.956	893,200
2024-09-16	6.840	6.850	6.630	6.650	5.983	514,400
2024-09-13	6.790	6.960	6.790	6.840	6.154	3,250,000
2024-09-12	6.630	6.850	6.630	6.790	6.109	4,830,600
2024-09-11	6.600	6.770	6.600	6.720	6.046	5,264,251
2024-09-10	6.630	6.750	6.580	6.690	6.019	5,855,230
2024-09-09	6.770	6.880	6.580	6.640	5.974	7,424,084
2024-09-05	6.610	6.790	6.560	6.770	6.091	6,430,485
2024-09-04	6.570	6.700	6.520	6.580	5.920	5,515,600
2024-09-03	6.410	6.740	6.410	6.710	6.037	8,949,700
2024-09-02	6.440	6.530	6.280	6.420	5.776	26,457,020
2024-08-30	6.220	6.460	6.210	6.250	5.623	93,099,875
2024-08-29	6.140	6.270	6.140	6.210	5.587	7,196,443
2024-08-28	6.290	6.290	6.150	6.200	5.578	4,580,166
2024-08-27	6.350	6.350	6.190	6.290	5.659	6,037,550
2024-08-26	6.260	6.380	6.260	6.350	5.713	4,577,400
2024-08-23	6.250	6.350	6.250	6.350	5.713	3,082,602
2024-08-22	6.410	6.440	6.220	6.300	5.668	7,642,413
2024-08-21	6.430	6.480	6.350	6.440	5.794	2,927,345
2024-08-20	6.450	6.500	6.390	6.480	5.830	2,303,200
2024-08-19	6.400	6.500	6.400	6.430	5.785	4,468,778
2024-08-16	6.440	6.440	6.320	6.380	5.740	4,436,400
2024-08-15	6.330	6.440	6.300	6.380	5.740	5,924,800
2024-08-14	6.340	6.420	6.330	6.370	5.731	3,438,527
2024-08-13	6.470	6.470	6.320	6.400	5.758	7,148,021
2024-08-12	6.490	6.550	6.400	6.400	5.758	4,809,030
2024-08-09	6.630	6.680	6.490	6.540	5.884	6,192,800
2024-08-08	6.560	6.730	6.520	6.630	5.965	4,699,442

← NewerPage 9 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.