Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.24
-0.12 (-0.69%)
Sep 16, 2026, 2:55 PM HKT

HKG:1776 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202617.5217.5817.2117.3617.36-0.97%3,461,700
Sep 14, 202617.6417.6717.4517.5317.53-1.35%4,221,482
Sep 11, 202617.8517.9717.3317.7717.77-2.42%5,190,623
Sep 10, 202618.2218.2917.7218.2118.210.33%2,155,758
Sep 9, 202618.0318.3517.7318.1518.151.34%3,317,200
Sep 8, 202618.4018.4017.7917.9117.91-2.50%8,509,200
Sep 7, 202619.0819.0818.3518.3718.37-2.03%6,248,355
Sep 4, 202618.6619.3618.5918.7518.752.29%11,355,420
Sep 3, 202618.2618.8618.0218.3318.330.94%7,363,952
Sep 2, 202618.6418.7717.9518.1618.16-3.40%8,365,885
Sep 1, 202618.5818.9218.5218.8018.801.18%8,002,903
Aug 31, 202618.3418.6018.0918.5818.581.92%7,217,846
Aug 28, 202618.2118.5018.0218.2318.23-0.60%5,576,600
Aug 27, 202618.3118.4518.0018.3418.340.22%7,389,200
Aug 26, 202617.5618.4817.5118.3018.304.87%15,205,114
Aug 25, 202617.8017.8017.2417.4517.45-1.02%3,112,062
Aug 24, 202617.5917.7717.3717.6317.630.23%2,809,262
Aug 21, 202617.0017.6417.0017.5917.593.65%6,856,734
Aug 20, 202617.1717.2316.8716.9716.97-0.59%3,319,400
Aug 19, 202617.4117.4116.8917.0717.07-1.95%3,990,272
Aug 18, 202617.1617.4616.9317.4117.410.52%3,397,376
Aug 17, 202617.1617.4416.9617.3217.322.00%4,015,000
Aug 14, 202617.3517.3516.8816.9816.98-0.93%4,536,534
Aug 13, 202617.3017.6617.0417.1417.14-0.41%4,930,260
Aug 12, 202617.0017.3616.8117.2117.211.24%6,318,400
Aug 11, 202617.4617.5216.8917.0017.00-1.28%7,169,630
Aug 10, 202617.1517.7516.9517.2217.22-0.40%7,581,504
Aug 7, 202617.2217.3516.9317.2917.290.76%5,144,540
Aug 6, 202617.1517.3016.8317.1617.16-0.64%4,618,330
Aug 5, 202617.0917.3917.0817.2717.271.23%8,836,226
Aug 4, 202616.8617.0716.6217.0617.061.85%5,714,288
Aug 3, 202617.0917.0916.5116.7516.75-1.93%7,069,407
Jul 31, 202617.3217.3816.9917.0817.080.47%3,396,600
Jul 30, 202617.3717.4816.6517.0017.00-1.16%3,652,616
Jul 29, 202616.9617.2216.5617.2017.202.44%3,591,662
Jul 28, 202617.2817.4016.7016.7916.79-2.84%8,129,786
Jul 27, 202617.1617.4416.9417.2817.280.52%3,541,164
Jul 24, 202617.4517.6417.0117.1917.19-2.66%5,401,431
Jul 23, 202617.5017.9817.3017.6617.661.96%7,640,766
Jul 22, 202617.5217.6217.1917.3217.32-0.23%5,405,972
Jul 21, 202617.2217.4916.6417.3617.362.30%10,383,990
Jul 20, 202617.1017.4516.8316.9716.971.31%7,013,560
Jul 17, 202617.4217.4516.5416.7516.75-2.28%8,650,511
Jul 16, 202617.5617.6017.1017.1417.14-1.78%4,307,260
Jul 15, 202616.9217.8816.8017.4517.454.68%13,749,741
Jul 14, 202616.5016.8515.8716.6716.672.14%9,639,118
Jul 13, 202617.0217.0316.1716.3216.32-2.10%4,897,989
Jul 10, 202617.0317.2916.6416.6716.67-2.06%5,821,422
Jul 9, 202616.5717.2116.4917.0217.022.75%5,604,167
Jul 8, 202617.3217.4117.0217.1416.56-1.04%7,309,914