GF Securities Co., Ltd. (HKG:1776)
Hong Kong
· Delayed Price · Currency is HKD 17.40
+0.54 (3.20%)
At close: Dec 5, 2025
GF Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.74 | 17.49 | 16.74 | 17.40 | 17.40 | 3.20% | 11,033,000 |
| Dec 4, 2025 | 16.55 | 16.86 | 16.34 | 16.86 | 16.86 | 1.57% | 5,181,799 |
| Dec 3, 2025 | 16.98 | 16.99 | 16.41 | 16.60 | 16.60 | -1.89% | 8,666,000 |
| Dec 2, 2025 | 17.42 | 17.42 | 16.68 | 16.92 | 16.92 | 0.89% | 8,352,150 |
| Dec 1, 2025 | 16.90 | 16.90 | 16.60 | 16.77 | 16.77 | -0.42% | 6,680,635 |
| Nov 28, 2025 | 16.83 | 16.86 | 16.43 | 16.84 | 16.84 | 0.06% | 9,986,200 |
| Nov 27, 2025 | 17.17 | 17.27 | 16.82 | 16.83 | 16.83 | -2.66% | 9,787,292 |
| Nov 26, 2025 | 17.36 | 17.46 | 17.09 | 17.29 | 17.29 | 0.76% | 11,432,090 |
| Nov 25, 2025 | 17.82 | 17.93 | 17.04 | 17.16 | 17.16 | -3.43% | 19,897,130 |
| Nov 24, 2025 | 17.65 | 17.85 | 17.17 | 17.77 | 17.77 | 2.72% | 61,806,810 |
| Nov 21, 2025 | 17.92 | 17.94 | 17.20 | 17.30 | 17.30 | -5.00% | 13,321,150 |
| Nov 20, 2025 | 18.62 | 18.86 | 18.02 | 18.21 | 18.21 | -0.16% | 7,672,000 |
| Nov 19, 2025 | 18.22 | 18.39 | 18.00 | 18.24 | 18.24 | 0.44% | 5,869,840 |
| Nov 18, 2025 | 18.63 | 18.87 | 17.94 | 18.16 | 18.16 | -2.16% | 8,011,142 |
| Nov 17, 2025 | 19.10 | 19.10 | 18.39 | 18.56 | 18.56 | -2.32% | 6,742,126 |
| Nov 14, 2025 | 19.60 | 19.68 | 18.99 | 19.00 | 19.00 | -4.33% | 5,929,310 |
| Nov 13, 2025 | 19.60 | 19.95 | 19.51 | 19.86 | 19.86 | 1.79% | 6,195,764 |
| Nov 12, 2025 | 19.58 | 19.75 | 19.26 | 19.51 | 19.51 | -0.26% | 4,685,158 |
| Nov 11, 2025 | 20.10 | 20.12 | 19.32 | 19.56 | 19.56 | -1.91% | 4,858,884 |
| Nov 10, 2025 | 19.38 | 19.99 | 19.18 | 19.94 | 19.94 | 3.96% | 12,154,600 |
| Nov 7, 2025 | 19.16 | 19.56 | 19.02 | 19.18 | 19.18 | -1.29% | 7,715,495 |
| Nov 6, 2025 | 18.78 | 19.49 | 18.68 | 19.43 | 19.43 | 4.63% | 12,162,320 |
| Nov 5, 2025 | 18.49 | 18.65 | 18.10 | 18.57 | 18.57 | 0.27% | 9,729,565 |
| Nov 4, 2025 | 18.90 | 19.10 | 18.44 | 18.52 | 18.52 | -2.58% | 13,550,140 |
| Nov 3, 2025 | 18.98 | 19.10 | 18.60 | 19.01 | 19.01 | 1.28% | 5,586,618 |
| Oct 31, 2025 | 19.54 | 19.54 | 18.58 | 18.77 | 18.77 | -3.94% | 20,019,620 |
| Oct 30, 2025 | 20.08 | 20.40 | 19.14 | 19.54 | 19.54 | -0.76% | 17,265,360 |
| Oct 28, 2025 | 19.93 | 20.06 | 19.57 | 19.69 | 19.69 | -1.20% | 5,409,853 |
| Oct 27, 2025 | 20.20 | 20.30 | 19.56 | 19.93 | 19.93 | 0.66% | 14,026,340 |
| Oct 24, 2025 | 19.36 | 19.88 | 19.19 | 19.80 | 19.80 | 3.39% | 7,671,800 |
| Oct 23, 2025 | 18.83 | 19.30 | 18.32 | 19.15 | 19.15 | 2.13% | 11,461,170 |
| Oct 22, 2025 | 19.18 | 19.18 | 18.47 | 18.75 | 18.75 | -1.63% | 11,017,840 |
| Oct 21, 2025 | 19.20 | 19.68 | 19.02 | 19.06 | 19.06 | 0.63% | 12,967,520 |
| Oct 20, 2025 | 20.16 | 20.26 | 18.70 | 18.94 | 18.94 | -2.92% | 14,131,400 |
| Oct 17, 2025 | 20.96 | 21.08 | 19.39 | 19.51 | 19.51 | -6.92% | 16,218,360 |
| Oct 16, 2025 | 20.70 | 21.16 | 20.38 | 20.96 | 20.96 | 2.14% | 12,912,870 |
| Oct 15, 2025 | 20.28 | 20.84 | 19.81 | 20.52 | 20.52 | 3.06% | 15,703,970 |
| Oct 14, 2025 | 20.30 | 21.20 | 19.82 | 19.91 | 19.91 | -0.75% | 16,662,020 |
| Oct 13, 2025 | 19.37 | 20.34 | 19.28 | 20.06 | 20.06 | -1.38% | 19,090,610 |
| Oct 10, 2025 | 20.26 | 21.40 | 19.92 | 20.34 | 20.34 | 0.39% | 29,588,790 |
| Oct 9, 2025 | 19.96 | 20.58 | 19.16 | 20.26 | 20.26 | 1.35% | 13,353,200 |
| Oct 8, 2025 | 20.50 | 20.50 | 19.57 | 19.99 | 19.99 | -1.62% | 5,875,015 |
| Oct 6, 2025 | 20.28 | 20.44 | 20.04 | 20.32 | 20.32 | 0.20% | 2,472,000 |
| Oct 3, 2025 | 20.18 | 20.74 | 20.04 | 20.28 | 20.28 | 0.50% | 5,176,000 |
| Oct 2, 2025 | 20.28 | 20.28 | 19.51 | 20.18 | 20.18 | -0.59% | 6,025,200 |
| Sep 30, 2025 | 20.16 | 20.58 | 19.88 | 20.30 | 20.30 | 0.69% | 18,857,460 |
| Sep 29, 2025 | 17.71 | 20.62 | 17.71 | 20.16 | 20.16 | 12.50% | 35,443,340 |
| Sep 26, 2025 | 17.65 | 18.30 | 17.65 | 17.92 | 17.92 | -0.72% | 5,820,400 |
| Sep 25, 2025 | 18.02 | 18.26 | 17.96 | 18.05 | 18.05 | 0.28% | 6,364,000 |
| Sep 24, 2025 | 18.27 | 18.33 | 17.91 | 18.00 | 18.00 | -1.48% | 8,470,200 |
| Sep 23, 2025 | 18.74 | 18.88 | 17.93 | 18.27 | 18.27 | -2.51% | 10,130,660 |
| Sep 22, 2025 | 18.63 | 18.75 | 18.17 | 18.74 | 18.74 | 0.59% | 6,372,600 |
| Sep 19, 2025 | 18.60 | 18.90 | 18.41 | 18.63 | 18.63 | -1.27% | 11,887,480 |
| Sep 18, 2025 | 19.36 | 19.36 | 18.36 | 18.87 | 18.87 | -1.46% | 13,821,820 |
| Sep 17, 2025 | 18.35 | 19.19 | 18.32 | 19.15 | 19.15 | 4.36% | 9,260,200 |
| Sep 16, 2025 | 18.86 | 18.86 | 18.11 | 18.35 | 18.35 | -2.86% | 10,174,120 |
| Sep 15, 2025 | 19.19 | 19.19 | 18.64 | 18.89 | 18.89 | -1.61% | 9,313,226 |
| Sep 12, 2025 | 18.98 | 19.29 | 18.90 | 19.20 | 19.20 | 1.37% | 11,411,800 |
| Sep 11, 2025 | 18.99 | 19.17 | 18.33 | 18.94 | 18.94 | 1.12% | 15,868,950 |
| Sep 10, 2025 | 18.70 | 19.35 | 18.58 | 18.73 | 18.62 | 0.16% | 11,585,400 |
| Sep 9, 2025 | 18.00 | 18.85 | 17.67 | 18.70 | 18.59 | 4.47% | 19,057,400 |
| Sep 8, 2025 | 17.64 | 17.91 | 17.35 | 17.90 | 17.80 | 2.64% | 10,419,000 |
| Sep 5, 2025 | 17.30 | 17.48 | 17.01 | 17.44 | 17.34 | 1.63% | 9,368,600 |
| Sep 4, 2025 | 17.43 | 17.64 | 16.93 | 17.16 | 17.06 | -1.61% | 13,934,020 |
| Sep 3, 2025 | 17.92 | 18.20 | 17.28 | 17.44 | 17.34 | -2.95% | 15,819,780 |
| Sep 2, 2025 | 18.51 | 18.63 | 17.77 | 17.97 | 17.86 | -3.39% | 19,677,620 |
| Sep 1, 2025 | 18.71 | 19.09 | 18.28 | 18.60 | 18.49 | 0.49% | 16,135,220 |
| Aug 29, 2025 | 18.79 | 19.08 | 18.44 | 18.51 | 18.40 | -0.64% | 7,768,615 |
| Aug 28, 2025 | 18.20 | 18.65 | 18.01 | 18.63 | 18.52 | 1.80% | 8,914,700 |
| Aug 27, 2025 | 18.95 | 19.03 | 18.16 | 18.30 | 18.19 | -3.28% | 13,206,400 |
| Aug 26, 2025 | 19.04 | 19.34 | 18.89 | 18.92 | 18.81 | -2.37% | 11,124,000 |
| Aug 25, 2025 | 19.35 | 19.63 | 18.89 | 19.38 | 19.27 | 1.36% | 16,524,620 |
| Aug 22, 2025 | 19.02 | 19.45 | 18.66 | 19.12 | 19.01 | 0.53% | 16,326,000 |
| Aug 21, 2025 | 19.19 | 19.30 | 18.74 | 19.02 | 18.91 | 0.69% | 12,261,800 |
| Aug 20, 2025 | 18.60 | 19.05 | 18.28 | 18.89 | 18.78 | 0.37% | 10,927,000 |
| Aug 19, 2025 | 18.90 | 19.17 | 18.73 | 18.82 | 18.71 | -0.95% | 12,501,320 |
| Aug 18, 2025 | 19.60 | 19.62 | 18.78 | 19.00 | 18.89 | -3.06% | 30,796,820 |
| Aug 15, 2025 | 19.05 | 19.80 | 18.64 | 19.60 | 19.49 | 2.89% | 28,910,000 |
| Aug 14, 2025 | 18.51 | 19.56 | 18.48 | 19.05 | 18.94 | 3.31% | 17,810,600 |
| Aug 13, 2025 | 18.21 | 18.81 | 17.88 | 18.44 | 18.33 | 1.49% | 16,269,200 |
| Aug 12, 2025 | 17.94 | 18.17 | 17.70 | 18.17 | 18.06 | 1.28% | 9,178,545 |
| Aug 11, 2025 | 17.58 | 17.98 | 17.50 | 17.94 | 17.83 | 2.05% | 11,121,600 |
| Aug 8, 2025 | 18.09 | 18.09 | 17.42 | 17.58 | 17.48 | -2.87% | 16,288,070 |
| Aug 7, 2025 | 18.19 | 18.60 | 17.86 | 18.10 | 17.99 | -0.49% | 13,540,020 |
| Aug 6, 2025 | 18.32 | 18.40 | 18.02 | 18.19 | 18.08 | 0.28% | 9,321,067 |
| Aug 5, 2025 | 17.50 | 18.38 | 17.49 | 18.14 | 18.03 | 3.66% | 21,794,010 |
| Aug 4, 2025 | 16.82 | 17.60 | 16.68 | 17.50 | 17.40 | 3.92% | 10,655,890 |
| Aug 1, 2025 | 17.14 | 17.46 | 16.66 | 16.84 | 16.74 | -1.75% | 13,022,020 |
| Jul 31, 2025 | 17.34 | 17.68 | 16.92 | 17.14 | 17.04 | -2.61% | 11,704,960 |
| Jul 30, 2025 | 17.70 | 17.94 | 17.22 | 17.60 | 17.50 | -1.01% | 16,678,660 |
| Jul 29, 2025 | 17.50 | 18.00 | 17.32 | 17.78 | 17.68 | - | 25,000,220 |
| Jul 28, 2025 | 17.64 | 18.20 | 17.36 | 17.78 | 17.68 | 1.60% | 18,736,000 |
| Jul 25, 2025 | 17.60 | 17.60 | 17.22 | 17.50 | 17.40 | -0.23% | 21,131,200 |
| Jul 24, 2025 | 17.36 | 17.58 | 17.18 | 17.54 | 17.44 | 0.92% | 28,902,020 |
| Jul 23, 2025 | 16.90 | 17.56 | 16.90 | 17.38 | 17.28 | 2.84% | 30,222,930 |
| Jul 22, 2025 | 16.30 | 17.06 | 16.10 | 16.90 | 16.80 | 3.81% | 24,777,310 |
| Jul 21, 2025 | 16.00 | 16.44 | 15.68 | 16.28 | 16.18 | 2.78% | 27,393,200 |
| Jul 18, 2025 | 15.12 | 15.98 | 15.02 | 15.84 | 15.75 | 5.04% | 23,994,200 |
| Jul 17, 2025 | 14.90 | 15.16 | 14.80 | 15.08 | 14.99 | 0.80% | 8,566,067 |
| Jul 16, 2025 | 15.00 | 15.08 | 14.62 | 14.96 | 14.87 | -1.19% | 16,288,800 |