Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.97
-0.06 (-0.33%)
Jan 21, 2026, 1:25 PM HKT

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202617.8918.2817.7518.09-0.78%11,566,540
Jan 16, 202618.0018.2917.8717.9517.950.34%13,186,310
Jan 15, 202618.1018.2117.7317.8917.89-1.16%21,018,900
Jan 14, 202618.5019.0618.1018.1018.10-2.16%46,534,470
Jan 13, 202618.7818.9318.3818.5018.500.11%12,015,383
Jan 12, 202618.6518.6518.0818.4818.480.22%15,632,020
Jan 9, 202618.6818.8418.3818.4418.44-1.28%9,215,971
Jan 8, 202619.0019.0218.2018.6818.68-1.68%31,684,850
Jan 7, 202619.5719.5718.6319.0019.00-4.09%70,788,732
Jan 6, 202618.5719.8318.5719.8119.817.08%18,457,430
Jan 5, 202617.8718.7217.6818.5018.502.95%15,274,920
Jan 2, 202617.6118.0617.4717.9717.972.04%2,539,621
Dec 31, 202517.6817.9617.3417.6117.61-0.40%4,073,400
Dec 30, 202517.9017.9917.6217.6817.68-0.84%3,988,169
Dec 29, 202518.1218.5817.7417.8317.83-1.49%6,615,000
Dec 24, 202518.0818.2717.9818.1018.10-0.88%1,878,000
Dec 23, 202518.2518.7018.1318.2618.260.05%4,489,417
Dec 22, 202518.3318.5318.1418.2518.25-0.44%3,501,896
Dec 19, 202518.3418.5317.9418.3318.330.99%6,463,262
Dec 18, 202518.1318.4317.8218.1518.15-0.60%7,167,800
Dec 17, 202518.0018.5517.8218.2618.261.90%8,064,840
Dec 16, 202517.7718.0617.5617.9217.920.84%8,633,040
Dec 15, 202517.5918.1017.3217.7717.77-8,273,595
Dec 12, 202517.1017.7716.8717.7717.774.22%15,357,520
Dec 11, 202517.5517.5516.9617.0517.05-1.79%5,782,503
Dec 10, 202517.3617.5417.0217.3617.36-0.46%13,050,760
Dec 9, 202517.8517.8517.2617.4417.44-2.79%10,039,710
Dec 8, 202517.8018.3317.6817.9417.943.10%11,631,040
Dec 5, 202516.7417.4916.7417.4017.403.20%11,033,000
Dec 4, 202516.5516.8616.3416.8616.861.57%5,181,799
Dec 3, 202516.9816.9916.4116.6016.60-1.89%8,666,000
Dec 2, 202517.4217.4216.6816.9216.920.89%8,352,150
Dec 1, 202516.9016.9016.6016.7716.77-0.42%6,680,635
Nov 28, 202516.8316.8616.4316.8416.840.06%9,986,200
Nov 27, 202517.1717.2716.8216.8316.83-2.66%9,787,292
Nov 26, 202517.3617.4617.0917.2917.290.76%11,432,090
Nov 25, 202517.8217.9317.0417.1617.16-3.43%19,897,130
Nov 24, 202517.6517.8517.1717.7717.772.72%61,806,810
Nov 21, 202517.9217.9417.2017.3017.30-5.00%13,321,150
Nov 20, 202518.6218.8618.0218.2118.21-0.16%7,672,000
Nov 19, 202518.2218.3918.0018.2418.240.44%5,869,840
Nov 18, 202518.6318.8717.9418.1618.16-2.16%8,011,142
Nov 17, 202519.1019.1018.3918.5618.56-2.32%6,742,126
Nov 14, 202519.6019.6818.9919.0019.00-4.33%5,929,310
Nov 13, 202519.6019.9519.5119.8619.861.79%6,195,764
Nov 12, 202519.5819.7519.2619.5119.51-0.26%4,685,158
Nov 11, 202520.1020.1219.3219.5619.56-1.91%4,858,884
Nov 10, 202519.3819.9919.1819.9419.943.96%12,154,600
Nov 7, 202519.1619.5619.0219.1819.18-1.29%7,715,495
Nov 6, 202518.7819.4918.6819.4319.434.63%12,162,320