Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.73
+0.35 (2.28%)
At close: Mar 6, 2026

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.4915.8015.2415.7315.732.28%3,653,920
Mar 5, 202616.0016.0815.2415.3815.38-2.04%9,171,061
Mar 4, 202616.1216.1215.3915.7015.70-3.27%12,832,560
Mar 3, 202616.6016.8316.1416.2316.23-0.98%3,929,876
Mar 2, 202617.0017.0016.3216.3916.39-4.93%7,544,833
Feb 27, 202617.0417.2516.9917.2417.241.11%7,409,585
Feb 26, 202617.6817.6917.0417.0517.05-2.74%3,655,484
Feb 25, 202617.4917.8317.3017.5317.531.33%4,062,459
Feb 24, 202617.6817.6817.2617.3017.30-3.46%4,316,735
Feb 23, 202618.3118.3117.6817.9217.921.70%2,080,799
Feb 20, 202617.6017.8217.3017.6217.621.09%1,977,547
Feb 16, 202617.3717.5717.0517.4317.430.35%1,174,333
Feb 13, 202617.4017.5717.0817.3717.37-0.23%5,012,202
Feb 12, 202617.4117.4917.1517.4117.410.69%4,408,200
Feb 11, 202617.5017.6017.2217.2917.29-0.92%3,883,956
Feb 10, 202617.4017.7217.3717.4517.450.29%4,275,027
Feb 9, 202617.0917.6017.0317.4017.402.90%7,028,764
Feb 6, 202616.9217.1916.6816.9116.91-1.17%5,404,992
Feb 5, 202617.4017.5116.7417.1117.11-1.67%10,060,809
Feb 4, 202617.1217.6917.0517.4017.400.93%11,292,508
Feb 3, 202617.4317.6716.7017.2417.24-1.03%11,997,330
Feb 2, 202618.1818.4417.1017.4217.42-4.50%11,588,940
Jan 30, 202618.9219.1618.1418.2418.24-3.59%13,997,400
Jan 29, 202618.6118.9918.3918.9218.921.56%11,799,288
Jan 28, 202618.6018.8518.4918.6318.63-0.59%13,088,566
Jan 27, 202618.7118.9418.5518.7418.74-0.53%12,418,218
Jan 26, 202618.1218.9917.9418.8418.843.52%19,031,280
Jan 23, 202618.2418.3718.0118.2018.200.55%9,723,360
Jan 22, 202618.0318.5518.0318.1018.100.17%12,198,600
Jan 21, 202618.0718.1817.8618.0718.070.22%10,730,000
Jan 20, 202617.9718.2117.8618.0318.030.39%10,843,990
Jan 19, 202617.8918.4317.7517.9617.960.06%38,095,990
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