Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.30
+0.14 (0.69%)
Sep 30, 2025, 4:08 PM HKT

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202520.1620.5819.8820.3020.300.69%18,861,662
Sep 29, 202517.7120.6217.7120.1620.1612.50%35,457,744
Sep 26, 202517.6518.3017.6517.9217.92-0.72%5,820,400
Sep 25, 202518.0218.2617.9618.0518.050.28%6,364,000
Sep 24, 202518.2718.3317.9118.0018.00-1.48%8,486,200
Sep 23, 202518.7418.8817.9318.2718.27-2.51%10,131,864
Sep 22, 202518.6318.7518.1718.7418.740.59%6,386,800
Sep 19, 202518.6018.9018.4118.6318.63-1.27%11,887,488
Sep 18, 202519.3619.3618.3618.8718.87-1.46%13,822,826
Sep 17, 202518.3519.1918.3219.1519.154.36%9,261,400
Sep 16, 202518.8618.8618.1118.3518.35-2.86%10,174,324
Sep 15, 202519.1919.1918.6418.8918.89-1.61%9,314,426
Sep 12, 202518.9819.2918.9019.2019.201.37%11,412,200
Sep 11, 202518.9919.1718.3318.9418.941.12%15,868,954
Sep 10, 202518.7019.3518.5818.7318.620.16%11,585,400
Sep 9, 202518.0018.8517.6718.7018.594.47%19,057,400
Sep 8, 202517.6417.9117.3517.9017.802.64%10,419,000
Sep 5, 202517.3017.4817.0117.4417.341.63%9,368,600
Sep 4, 202517.4317.6416.9317.1617.06-1.61%13,934,029
Sep 3, 202517.9218.2017.2817.4417.34-2.95%15,819,786
Sep 2, 202518.5118.6317.7717.9717.86-3.39%19,677,627
Sep 1, 202518.7119.0918.2818.6018.490.49%16,135,227
Aug 29, 202518.7919.0818.4418.5118.40-0.64%7,768,615
Aug 28, 202518.2018.6518.0118.6318.521.80%8,914,700
Aug 27, 202518.9519.0318.1618.3018.19-3.28%13,206,408
Aug 26, 202519.0419.3418.8918.9218.81-2.37%11,124,000
Aug 25, 202519.3519.6318.8919.3819.271.36%16,524,626
Aug 22, 202519.0219.4518.6619.1219.010.53%16,326,000
Aug 21, 202519.1919.3018.7419.0218.910.69%12,261,800
Aug 20, 202518.6019.0518.2818.8918.780.37%10,927,000
Aug 19, 202518.9019.1718.7318.8218.71-0.95%12,501,329
Aug 18, 202519.6019.6218.7819.0018.89-3.06%30,796,826
Aug 15, 202519.0519.8018.6419.6019.492.89%28,910,000
Aug 14, 202518.5119.5618.4819.0518.943.31%17,810,600
Aug 13, 202518.2118.8117.8818.4418.331.49%16,269,200
Aug 12, 202517.9418.1717.7018.1718.061.28%9,178,545
Aug 11, 202517.5817.9817.5017.9417.832.05%11,121,600
Aug 8, 202518.0918.0917.4217.5817.48-2.87%16,288,076
Aug 7, 202518.1918.6017.8618.1017.99-0.49%13,540,027
Aug 6, 202518.3218.4018.0218.1918.080.28%9,321,067
Aug 5, 202517.5018.3817.4918.1418.033.66%21,794,015
Aug 4, 202516.8217.6016.6817.5017.403.92%10,655,892
Aug 1, 202517.1417.4616.6616.8416.74-1.75%13,022,029
Jul 31, 202517.3417.6816.9217.1417.04-2.61%11,704,962
Jul 30, 202517.7017.9417.2217.6017.50-1.01%16,678,668
Jul 29, 202517.5018.0017.3217.7817.68-25,000,228
Jul 28, 202517.6418.2017.3617.7817.681.60%18,736,000
Jul 25, 202517.6017.6017.2217.5017.40-0.23%21,131,200
Jul 24, 202517.3617.5817.1817.5417.440.92%28,902,028
Jul 23, 202516.9017.5616.9017.3817.282.84%30,222,930