Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.52
-0.11 (-0.70%)
Oct 28, 2026, 10:45 AM HKT

HKG:1776 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202615.7415.7515.4615.5215.52-0.70%3,356,196
Oct 27, 202615.9216.0715.5015.6315.63-1.76%3,512,596
Oct 26, 202615.9616.0315.5915.9115.91-1.00%3,525,000
Oct 23, 202615.6516.1715.1816.0716.072.68%3,234,100
Oct 22, 202616.2116.2115.5615.6515.65-3.45%4,534,512
Oct 21, 202616.4916.4916.1816.2116.21-0.67%4,950,296
Oct 20, 202616.7016.9716.1116.3216.32-2.68%8,195,400
Oct 16, 202616.9917.0916.6516.7716.77-4,258,143
Oct 15, 202616.9016.9016.4116.7716.77-1.00%5,136,850
Oct 14, 202616.9717.1216.7216.9416.94-0.18%3,583,188
Oct 13, 202617.1017.1816.6816.9716.970.12%2,365,760
Oct 12, 202617.0417.1616.8216.9516.950.83%1,390,342
Oct 9, 202616.6317.0016.3316.8116.811.27%3,883,179
Oct 8, 202617.0417.2816.4616.6016.60-2.58%5,929,553
Oct 7, 202617.0517.2416.8917.0417.04-0.29%666,600
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