Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.95
-0.55 (-3.14%)
Jun 18, 2026, 4:08 PM HKT

HKG:1776 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.3417.6116.7916.9516.95-3.14%6,278,600
Jun 17, 202617.5217.6317.2817.5017.50-0.11%10,677,800
Jun 16, 202617.1317.5516.8617.5217.523.61%13,932,930
Jun 15, 202616.8817.5816.7516.9116.912.48%12,457,000
Jun 12, 202616.2116.8516.0616.5016.502.29%9,869,000
Jun 11, 202616.0116.4115.8116.1316.13-0.74%4,196,376
Jun 10, 202615.9416.3315.8316.2516.252.14%6,086,557
Jun 9, 202615.6016.1015.6015.9115.911.02%4,909,979
Jun 8, 202615.9415.9415.3315.7515.75-1.19%6,398,829
Jun 5, 202616.4016.5415.8615.9415.94-1.97%3,910,008
Jun 4, 202616.6416.6516.0316.2616.26-1.69%6,130,893
Jun 3, 202616.7016.7716.3016.5416.54-0.18%5,107,057
Jun 2, 202616.5316.7116.1316.5716.570.67%8,512,376
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