Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.11
-0.28 (-1.61%)
Apr 20, 2026, 4:08 PM HKT

HKG:1776 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202617.3917.7316.9817.14--1.44%3,425,581
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
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