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 |
| 2026-09-18 | 16.760 | 17.550 | 16.760 | 17.540 | 17.540 | 5,484,911 |
| 2026-09-17 | 17.010 | 17.150 | 16.730 | 16.910 | 16.910 | 4,357,600 |
| 2026-09-16 | 17.170 | 17.440 | 16.750 | 17.290 | 17.001 | 10,527,662 |
| 2026-09-15 | 17.520 | 17.580 | 17.210 | 17.360 | 17.070 | 3,461,700 |
| 2026-09-14 | 17.640 | 17.670 | 17.450 | 17.530 | 17.237 | 4,221,482 |
| 2026-09-11 | 17.850 | 17.970 | 17.330 | 17.770 | 17.473 | 5,190,623 |
| 2026-09-10 | 18.220 | 18.290 | 17.720 | 18.210 | 17.906 | 2,155,758 |
| 2026-09-09 | 18.030 | 18.350 | 17.730 | 18.150 | 17.847 | 3,317,200 |
| 2026-09-08 | 18.400 | 18.400 | 17.790 | 17.910 | 17.611 | 8,509,200 |
| 2026-09-07 | 19.080 | 19.080 | 18.350 | 18.370 | 18.063 | 6,248,355 |
| 2026-09-04 | 18.660 | 19.360 | 18.590 | 18.750 | 18.437 | 11,355,420 |
| 2026-09-03 | 18.260 | 18.860 | 18.020 | 18.330 | 18.024 | 7,363,952 |
| 2026-09-02 | 18.640 | 18.770 | 17.950 | 18.160 | 17.857 | 8,365,885 |
| 2026-09-01 | 18.580 | 18.920 | 18.520 | 18.800 | 18.486 | 8,002,903 |
| 2026-08-31 | 18.340 | 18.600 | 18.090 | 18.580 | 18.270 | 7,217,846 |
| 2026-08-28 | 18.210 | 18.500 | 18.020 | 18.230 | 17.925 | 5,576,600 |
| 2026-08-27 | 18.310 | 18.450 | 18.000 | 18.340 | 18.034 | 7,389,200 |
| 2026-08-26 | 17.560 | 18.480 | 17.510 | 18.300 | 17.994 | 15,205,114 |
| 2026-08-25 | 17.800 | 17.800 | 17.240 | 17.450 | 17.158 | 3,112,062 |
| 2026-08-24 | 17.590 | 17.770 | 17.370 | 17.630 | 17.335 | 2,809,262 |
| 2026-08-21 | 17.000 | 17.640 | 17.000 | 17.590 | 17.296 | 6,856,734 |
| 2026-08-20 | 17.170 | 17.230 | 16.870 | 16.970 | 16.686 | 3,319,400 |
| 2026-08-19 | 17.410 | 17.410 | 16.890 | 17.070 | 16.785 | 3,990,272 |
| 2026-08-18 | 17.160 | 17.460 | 16.930 | 17.410 | 17.119 | 3,397,376 |
| 2026-08-17 | 17.160 | 17.440 | 16.960 | 17.320 | 17.031 | 4,015,000 |
| 2026-08-14 | 17.350 | 17.350 | 16.880 | 16.980 | 16.696 | 4,536,534 |
| 2026-08-13 | 17.300 | 17.660 | 17.040 | 17.140 | 16.854 | 4,930,260 |
| 2026-08-12 | 17.000 | 17.360 | 16.810 | 17.210 | 16.922 | 6,318,400 |
| 2026-08-11 | 17.460 | 17.520 | 16.890 | 17.000 | 16.716 | 7,169,630 |
| 2026-08-10 | 17.150 | 17.750 | 16.950 | 17.220 | 16.932 | 7,581,504 |
| 2026-08-07 | 17.220 | 17.350 | 16.930 | 17.290 | 17.001 | 5,144,540 |
| 2026-08-06 | 17.150 | 17.300 | 16.830 | 17.160 | 16.873 | 4,618,330 |
| 2026-08-05 | 17.090 | 17.390 | 17.080 | 17.270 | 16.981 | 8,836,226 |
| 2026-08-04 | 16.860 | 17.070 | 16.620 | 17.060 | 16.775 | 5,714,288 |
| 2026-08-03 | 17.090 | 17.090 | 16.510 | 16.750 | 16.470 | 7,069,407 |
| 2026-07-31 | 17.320 | 17.380 | 16.990 | 17.080 | 16.795 | 3,396,600 |
| 2026-07-30 | 17.370 | 17.480 | 16.650 | 17.000 | 16.716 | 3,652,616 |
| 2026-07-29 | 16.960 | 17.220 | 16.560 | 17.200 | 16.913 | 3,591,662 |
| 2026-07-28 | 17.280 | 17.400 | 16.700 | 16.790 | 16.509 | 8,129,786 |
| 2026-07-27 | 17.160 | 17.440 | 16.940 | 17.280 | 16.991 | 3,541,164 |
| 2026-07-24 | 17.450 | 17.640 | 17.010 | 17.190 | 16.903 | 5,401,431 |
Page 1 of 3 · 125 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.