Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.46
+0.31 (1.92%)
Jun 1, 2026, 4:08 PM HKT

HKG:1776 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202616.1516.7115.8916.4616.461.92%7,728,296
May 29, 202615.8916.4015.7016.1516.151.76%11,966,890
May 28, 202616.2016.2015.6115.8715.87-1.06%9,282,374
May 27, 202616.5016.5216.0216.0416.04-1.84%5,296,201
May 26, 202616.0816.8316.0016.3416.340.74%9,159,464
May 22, 202616.7416.7816.2016.2216.22-2.41%4,639,654
May 21, 202616.4917.3416.3816.6216.621.96%14,737,565
May 20, 202616.3916.4516.1016.3016.30-0.55%3,290,490
May 19, 202616.4016.6316.1616.3916.390.61%7,839,982
May 18, 202616.8016.8016.1216.2916.29-2.28%4,221,400
May 15, 202616.9817.1216.4516.6716.67-3.03%8,723,600
May 14, 202617.7017.7017.0917.1917.19-1.32%8,473,728
May 13, 202617.8018.0116.9917.4217.42-1.36%14,174,970
May 12, 202617.7417.9217.4717.6617.660.57%6,951,380
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%19,618,750
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%18,659,780
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