Skip to main content
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.24
+0.19 (1.11%)
At close: Feb 27, 2026

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.0417.2516.9917.2417.241.11%7,409,585
Feb 26, 202617.6817.6917.0417.0517.05-2.74%3,655,484
Feb 25, 202617.4917.8317.3017.5317.531.33%4,062,459
Feb 24, 202617.6817.6817.2617.3017.30-3.46%4,316,735
Feb 23, 202618.3118.3117.6817.9217.921.70%2,080,799
Feb 20, 202617.6017.8217.3017.6217.621.09%1,977,547
Feb 16, 202617.3717.5717.0517.4317.430.35%1,174,333
Feb 13, 202617.4017.5717.0817.3717.37-0.23%5,012,202
Feb 12, 202617.4117.4917.1517.4117.410.69%4,408,200
Feb 11, 202617.5017.6017.2217.2917.29-0.92%3,883,956
Feb 10, 202617.4017.7217.3717.4517.450.29%4,275,027
Feb 9, 202617.0917.6017.0317.4017.402.90%7,028,764
Feb 6, 202616.9217.1916.6816.9116.91-1.17%5,404,992
Feb 5, 202617.4017.5116.7417.1117.11-1.67%10,060,809
Feb 4, 202617.1217.6917.0517.4017.400.93%11,292,508
Feb 3, 202617.4317.6716.7017.2417.24-1.03%11,997,330
Feb 2, 202618.1818.4417.1017.4217.42-4.50%11,588,940
Jan 30, 202618.9219.1618.1418.2418.24-3.59%13,997,400
Jan 29, 202618.6118.9918.3918.9218.921.56%11,799,288
Jan 28, 202618.6018.8518.4918.6318.63-0.59%13,088,566
Jan 27, 202618.7118.9418.5518.7418.74-0.53%12,418,218
Jan 26, 202618.1218.9917.9418.8418.843.52%19,031,280
Jan 23, 202618.2418.3718.0118.2018.200.55%9,723,360
Jan 22, 202618.0318.5518.0318.1018.100.17%12,198,600
Jan 21, 202618.0718.1817.8618.0718.070.22%10,730,000
Jan 20, 202617.9718.2117.8618.0318.030.39%10,843,990
Jan 19, 202617.8918.4317.7517.9617.960.06%38,095,990
Jan 16, 202618.0018.2917.8717.9517.950.34%13,186,310
Jan 15, 202618.1018.2117.7317.8917.89-1.16%21,018,900
Jan 14, 202618.5019.0618.1018.1018.10-2.16%46,534,470
Jan 13, 202618.7818.9318.3818.5018.500.11%12,015,383
Jan 12, 202618.6518.6518.0818.4818.480.22%15,632,020
Jan 9, 202618.6818.8418.3818.4418.44-1.28%9,215,971
Jan 8, 202619.0019.0218.2018.6818.68-1.68%31,684,850
Jan 7, 202619.5719.5718.6319.0019.00-4.09%70,788,732
Jan 6, 202618.5719.8318.5719.8119.817.08%18,457,430
Jan 5, 202617.8718.7217.6818.5018.502.95%15,274,920
Jan 2, 202617.6118.0617.4717.9717.972.04%2,539,621
Dec 31, 202517.6817.9617.3417.6117.61-0.40%4,073,400
Dec 30, 202517.9017.9917.6217.6817.68-0.84%3,988,169
Dec 29, 202518.1218.5817.7417.8317.83-1.49%6,615,000
Dec 24, 202518.0818.2717.9818.1018.10-0.88%1,878,000
Dec 23, 202518.2518.7018.1318.2618.260.05%4,489,417
Dec 22, 202518.3318.5318.1418.2518.25-0.44%3,501,896
Dec 19, 202518.3418.5317.9418.3318.330.99%6,463,262
Dec 18, 202518.1318.4317.8218.1518.15-0.60%7,167,800
Dec 17, 202518.0018.5517.8218.2618.261.90%8,064,840
Dec 16, 202517.7718.0617.5617.9217.920.84%8,633,040
Dec 15, 202517.5918.1017.3217.7717.77-8,273,595
Dec 12, 202517.1017.7716.8717.7717.774.22%15,357,520
Dec 11, 202517.5517.5516.9617.0517.05-1.79%5,782,503
Dec 10, 202517.3617.5417.0217.3617.36-0.46%13,050,760
Dec 9, 202517.8517.8517.2617.4417.44-2.79%10,039,710
Dec 8, 202517.8018.3317.6817.9417.943.10%11,631,040
Dec 5, 202516.7417.4916.7417.4017.403.20%11,033,000
Dec 4, 202516.5516.8616.3416.8616.861.57%5,181,799
Dec 3, 202516.9816.9916.4116.6016.60-1.89%8,666,000
Dec 2, 202517.4217.4216.6816.9216.920.89%8,352,150
Dec 1, 202516.9016.9016.6016.7716.77-0.42%6,680,635
Nov 28, 202516.8316.8616.4316.8416.840.06%9,986,200
Nov 27, 202517.1717.2716.8216.8316.83-2.66%9,787,292
Nov 26, 202517.3617.4617.0917.2917.290.76%11,432,090
Nov 25, 202517.8217.9317.0417.1617.16-3.43%19,897,130
Nov 24, 202517.6517.8517.1717.7717.772.72%61,806,810
Nov 21, 202517.9217.9417.2017.3017.30-5.00%13,321,150
Nov 20, 202518.6218.8618.0218.2118.21-0.16%7,672,000
Nov 19, 202518.2218.3918.0018.2418.240.44%5,869,840
Nov 18, 202518.6318.8717.9418.1618.16-2.16%8,011,142
Nov 17, 202519.1019.1018.3918.5618.56-2.32%6,742,126
Nov 14, 202519.6019.6818.9919.0019.00-4.33%5,929,310
Nov 13, 202519.6019.9519.5119.8619.861.79%6,195,764
Nov 12, 202519.5819.7519.2619.5119.51-0.26%4,685,158
Nov 11, 202520.1020.1219.3219.5619.56-1.91%4,858,884
Nov 10, 202519.3819.9919.1819.9419.943.96%12,154,600
Nov 7, 202519.1619.5619.0219.1819.18-1.29%7,715,495
Nov 6, 202518.7819.4918.6819.4319.434.63%12,162,320
Nov 5, 202518.4918.6518.1018.5718.570.27%9,729,565
Nov 4, 202518.9019.1018.4418.5218.52-2.58%13,550,140
Nov 3, 202518.9819.1018.6019.0119.011.28%5,586,618
Oct 31, 202519.5419.5418.5818.7718.77-3.94%20,019,620
Oct 30, 202520.0820.4019.1419.5419.54-0.76%17,265,360
Oct 28, 202519.9320.0619.5719.6919.69-1.20%5,409,853
Oct 27, 202520.2020.3019.5619.9319.930.66%14,026,340
Oct 24, 202519.3619.8819.1919.8019.803.39%7,671,800
Oct 23, 202518.8319.3018.3219.1519.152.13%11,461,170
Oct 22, 202519.1819.1818.4718.7518.75-1.63%11,017,840
Oct 21, 202519.2019.6819.0219.0619.060.63%12,967,520
Oct 20, 202520.1620.2618.7018.9418.94-2.92%14,131,400
Oct 17, 202520.9621.0819.3919.5119.51-6.92%16,218,360
Oct 16, 202520.7021.1620.3820.9620.962.14%12,912,870
Oct 15, 202520.2820.8419.8120.5220.523.06%15,703,970
Oct 14, 202520.3021.2019.8219.9119.91-0.75%16,662,020
Oct 13, 202519.3720.3419.2820.0620.06-1.38%19,090,610
Oct 10, 202520.2621.4019.9220.3420.340.39%29,588,790
Oct 9, 202519.9620.5819.1620.2620.261.35%13,353,200
Oct 8, 202520.5020.5019.5719.9919.99-1.62%5,875,015
Oct 6, 202520.2820.4420.0420.3220.320.20%2,472,000
Oct 3, 202520.1820.7420.0420.2820.280.50%5,176,000
Oct 2, 202520.2820.2819.5120.1820.18-0.59%6,025,200
Sep 30, 202520.1620.5819.8820.3020.300.69%18,857,460