Skip to main content
logo
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.75
-0.33 (-1.93%)
Aug 3, 2026, 4:08 PM HKT

HKG:1776 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 202617.8717.9617.2017.3216.74-3.19%7,745,482
Jul 6, 202617.9318.0917.5017.8917.291.65%8,286,466
Jul 3, 202617.1317.7617.1317.6017.014.08%9,037,654
Jul 2, 202617.6517.6616.8516.9116.34-0.47%10,180,064
Jun 30, 202616.9117.6716.8416.9916.42-0.18%9,917,959
Jun 29, 202616.4517.2316.4017.0216.453.59%13,271,806
Jun 26, 202616.7016.9516.2116.4315.88-2.14%10,189,372
Jun 25, 202616.9017.3616.4716.7916.23-1.64%15,477,200
Jun 24, 202618.0918.2316.9417.0716.50-4.69%15,211,401
Jun 23, 202618.5019.0817.7217.9117.31-3.71%22,908,797
Jun 22, 202617.0018.8816.5018.6017.989.73%41,885,319
Jun 18, 202617.3417.6116.7916.9516.38-3.14%6,278,600
Jun 17, 202617.5217.6317.2817.5016.91-0.11%10,677,800
Jun 16, 202617.1317.5516.8617.5216.933.61%13,932,930
Jun 15, 202616.8817.5816.7516.9116.342.48%12,457,000
Jun 12, 202616.2116.8516.0616.5015.952.29%9,869,000
Jun 11, 202616.0116.4115.8116.1315.59-0.74%4,196,376
Jun 10, 202615.9416.3315.8316.2515.702.14%6,086,557
Jun 9, 202615.6016.1015.6015.9115.381.02%4,909,979
Jun 8, 202615.9415.9415.3315.7515.22-1.19%6,398,829
Jun 5, 202616.4016.5415.8615.9415.41-1.97%3,910,008
Jun 4, 202616.6416.6516.0316.2615.71-1.69%6,130,893
Jun 3, 202616.7016.7716.3016.5415.99-0.18%5,107,057
Jun 2, 202616.5316.7116.1316.5716.010.67%8,512,376
Jun 1, 202616.1516.7115.8916.4615.911.92%7,728,296
May 29, 202615.8916.4015.7016.1515.611.76%11,966,890
May 28, 202616.2016.2015.6115.8715.34-1.06%9,282,374
May 27, 202616.5016.5216.0216.0415.50-1.84%5,296,201
May 26, 202616.0816.8316.0016.3415.790.74%9,159,464
May 22, 202616.7416.7816.2016.2215.68-2.41%4,639,654
May 21, 202616.4917.3416.3816.6216.061.96%14,737,560