Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.04
-0.05 (-0.29%)
Oct 7, 2026, 4:08 PM HKT

HKG:1776 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202617.0517.2416.9117.0417.04-0.29%653,600
Oct 6, 202617.0017.1916.8117.0917.091.67%1,114,500
Oct 5, 202617.1017.1016.5616.8116.810.42%749,896
Oct 2, 202617.0117.0116.4416.7416.74-1.59%2,019,940
Sep 30, 202616.7617.1316.7617.0117.010.41%5,160,826
Sep 29, 202616.7017.1016.7016.9416.941.07%3,482,610
Sep 28, 202616.9317.1216.6816.7616.76-1.35%5,027,900
Sep 25, 202617.1217.1216.6516.9916.99-1.22%1,666,850
Sep 24, 202617.3217.5017.0117.2017.20-2.33%4,111,900
Sep 23, 202617.7017.7017.3917.6117.610.57%1,956,985
Sep 22, 202617.5517.7517.4317.5117.51-0.23%4,460,804
Sep 21, 202617.1217.8717.1217.5517.550.06%3,645,800
Sep 18, 202616.7617.5516.7617.5417.543.73%5,484,911
Sep 17, 202617.0117.1516.7316.9116.91-0.54%4,357,600
Sep 16, 202617.1717.4416.7517.2917.00-0.40%10,527,662
Sep 15, 202617.5217.5817.2117.3617.07-0.97%3,461,700
Sep 14, 202617.6417.6717.4517.5317.24-1.35%4,221,482
Sep 11, 202617.8517.9717.3317.7717.47-2.42%5,190,623
Sep 10, 202618.2218.2917.7218.2117.910.33%2,155,758
Sep 9, 202618.0318.3517.7318.1517.851.34%3,317,200
Sep 8, 202618.4018.4017.7917.9117.61-2.50%8,509,200
Sep 7, 202619.0819.0818.3518.3718.06-2.03%6,248,355
Sep 4, 202618.6619.3618.5918.7518.442.29%11,355,420
Sep 3, 202618.2618.8618.0218.3318.020.94%7,363,952
Sep 2, 202618.6418.7717.9518.1617.86-3.40%8,365,885
Sep 1, 202618.5818.9218.5218.8018.491.18%8,002,903
Aug 31, 202618.3418.6018.0918.5818.271.92%7,217,846
Aug 28, 202618.2118.5018.0218.2317.93-0.60%5,576,600
Aug 27, 202618.3118.4518.0018.3418.030.22%7,389,200
Aug 26, 202617.5618.4817.5118.3017.994.87%15,205,114
Aug 25, 202617.8017.8017.2417.4517.16-1.02%3,112,062
Aug 24, 202617.5917.7717.3717.6317.340.23%2,809,262
Aug 21, 202617.0017.6417.0017.5917.303.65%6,856,734
Aug 20, 202617.1717.2316.8716.9716.69-0.59%3,319,400
Aug 19, 202617.4117.4116.8917.0716.78-1.95%3,990,272
Aug 18, 202617.1617.4616.9317.4117.120.52%3,397,376
Aug 17, 202617.1617.4416.9617.3217.032.00%4,015,000
Aug 14, 202617.3517.3516.8816.9816.70-0.93%4,536,534
Aug 13, 202617.3017.6617.0417.1416.85-0.41%4,930,260
Aug 12, 202617.0017.3616.8117.2116.921.24%6,318,400
Aug 11, 202617.4617.5216.8917.0016.72-1.28%7,169,630
Aug 10, 202617.1517.7516.9517.2216.93-0.40%7,581,504
Aug 7, 202617.2217.3516.9317.2917.000.76%5,144,540
Aug 6, 202617.1517.3016.8317.1616.87-0.64%4,618,330
Aug 5, 202617.0917.3917.0817.2716.981.23%8,836,226
Aug 4, 202616.8617.0716.6217.0616.771.85%5,714,288
Aug 3, 202617.0917.0916.5116.7516.47-1.93%7,069,407
Jul 31, 202617.3217.3816.9917.0816.790.47%3,396,600
Jul 30, 202617.3717.4816.6517.0016.72-1.16%3,652,616
Jul 29, 202616.9617.2216.5617.2016.912.44%3,591,662