GF Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.990 | 17.090 | 16.650 | 16.770 | 16.770 | 4,258,143 |
| 2026-10-15 | 16.900 | 16.900 | 16.410 | 16.770 | 16.770 | 5,136,850 |
| 2026-10-14 | 16.970 | 17.120 | 16.720 | 16.940 | 16.940 | 3,583,188 |
| 2026-10-13 | 17.100 | 17.180 | 16.680 | 16.970 | 16.970 | 2,365,760 |
| 2026-10-12 | 17.040 | 17.160 | 16.820 | 16.950 | 16.950 | 1,390,342 |
| 2026-10-09 | 16.630 | 17.000 | 16.330 | 16.810 | 16.810 | 3,883,179 |
| 2026-10-08 | 17.040 | 17.280 | 16.460 | 16.600 | 16.600 | 5,929,553 |
| 2026-10-07 | 17.050 | 17.240 | 16.890 | 17.040 | 17.040 | 666,600 |
| 2026-10-06 | 17.000 | 17.190 | 16.810 | 17.090 | 17.090 | 1,114,500 |
| 2026-10-05 | 17.100 | 17.100 | 16.560 | 16.810 | 16.810 | 749,896 |
| 2026-10-02 | 17.010 | 17.010 | 16.440 | 16.740 | 16.740 | 2,019,940 |
| 2026-09-30 | 16.760 | 17.130 | 16.760 | 17.010 | 17.010 | 5,160,826 |
| 2026-09-29 | 16.700 | 17.100 | 16.700 | 16.940 | 16.940 | 3,482,610 |
| 2026-09-28 | 16.930 | 17.120 | 16.680 | 16.760 | 16.760 | 5,027,900 |
| 2026-09-25 | 17.120 | 17.120 | 16.650 | 16.990 | 16.990 | 1,666,850 |
| 2026-09-24 | 17.320 | 17.500 | 17.010 | 17.200 | 17.200 | 4,111,900 |
| 2026-09-23 | 17.700 | 17.700 | 17.390 | 17.610 | 17.610 | 1,956,985 |
| 2026-09-22 | 17.550 | 17.750 | 17.430 | 17.510 | 17.510 | 4,460,804 |
| 2026-09-21 | 17.120 | 17.870 | 17.120 | 17.550 | 17.550 | 3,645,800 |
Page 1 of 1 · 19 trading days
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.