Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.66
+0.10 (0.57%)
May 12, 2026, 4:08 PM HKT

HKG:1776 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202617.1617.7416.6617.74-1.03%-
May 11, 202617.1617.6416.6617.5617.560.86%14,204,680
May 8, 202617.5517.5517.1017.4117.41-1.08%6,661,228
May 7, 202617.8617.9017.3417.6017.60-0.34%8,238,752
May 6, 202617.7018.1117.4117.6617.660.68%8,693,400
May 5, 202617.8017.8017.3017.5417.54-1.90%859,037
May 4, 202618.2918.2917.6617.8817.881.36%2,903,459
Apr 30, 202617.8818.3617.5817.6417.64-1.34%7,286,990
Apr 29, 202617.6617.9317.4717.8817.882.17%10,011,890
Apr 28, 202617.6618.2717.4517.5017.503.00%19,618,751
Apr 27, 202616.9517.3516.7216.9916.991.01%8,852,400
Apr 24, 202617.0017.0016.4816.8216.82-1.81%5,791,207
Apr 23, 202617.2817.4616.8517.1317.13-0.12%6,783,009
Apr 22, 202616.9317.2716.7317.1517.151.30%8,719,200
Apr 21, 202617.2717.2716.8116.9316.93-1.05%3,587,800
Apr 20, 202617.3917.7316.9517.1117.11-1.61%6,066,381
Apr 17, 202616.9817.6516.6317.3917.393.20%18,659,786
Apr 16, 202616.5417.1416.5016.8516.852.43%10,232,700
Apr 15, 202616.2916.6516.2416.4516.452.05%8,070,600
Apr 14, 202616.1016.2515.8916.1216.121.70%7,602,222
Apr 13, 202615.3515.9815.1115.8515.852.52%7,451,902
Apr 10, 202615.2616.1715.2615.4615.463.34%14,457,650
Apr 9, 202615.2815.2814.8814.9614.96-2.09%3,857,776
Apr 8, 202614.8515.4514.8215.2815.285.82%11,079,280
Apr 2, 202614.7214.7814.2814.4414.44-1.37%4,081,398
Apr 1, 202614.6714.8914.5014.6414.641.67%6,254,296
Mar 31, 202614.7114.9814.1514.4014.40-2.83%10,919,890
Mar 30, 202615.0015.0014.6314.8214.82-1.92%3,291,392
Mar 27, 202614.7415.1914.6615.1115.112.37%4,189,048
Mar 26, 202615.3615.3814.6414.7614.76-3.91%5,087,600
Mar 25, 202615.1515.5115.1215.3615.362.06%5,126,165
Mar 24, 202615.2415.3514.7515.0515.050.27%10,636,400
Mar 23, 202615.6215.6214.6315.0115.01-6.01%13,322,890
Mar 20, 202615.6016.0515.4915.9715.972.70%12,129,600
Mar 19, 202615.4915.7315.3815.5515.55-0.89%5,601,800
Mar 18, 202615.6915.8415.4915.6915.69-2,783,366
Mar 17, 202615.1516.3015.1515.6915.693.56%15,775,000
Mar 16, 202615.5015.5014.7715.1515.15-1.43%8,608,170
Mar 13, 202615.6815.7015.2615.3715.37-1.41%3,348,200
Mar 12, 202615.6015.8215.2615.5915.59-1.08%4,096,752
Mar 11, 202615.8015.8315.5815.7615.760.32%2,015,108
Mar 10, 202615.7515.8515.5315.7115.711.03%9,497,543
Mar 9, 202615.2515.6614.8815.5515.55-1.14%6,624,880
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