Skip to main content
GF Securities Co., Ltd. (HKG:1776)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.88
+0.38 (2.17%)
Apr 29, 2026, 4:08 PM HKT

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6617.9317.4717.8817.882.17%10,011,890
Apr 28, 202617.6618.2717.4517.5017.503.00%19,618,751
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%18,659,786
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
Apr 2, 202614.7214.7814.2814.4414.44-1.37%4,081,398
Apr 1, 202614.6714.8914.5014.6414.641.67%6,254,296
Mar 31, 202614.7114.9814.1514.4014.40-2.83%10,919,890
Mar 30, 202615.0015.0014.6314.8214.82-1.92%3,291,392
Mar 27, 202614.7415.1914.6615.1115.112.37%4,189,048
Mar 26, 202615.3615.3814.6414.7614.76-3.91%5,087,600
Mar 25, 202615.1515.5115.1215.3615.362.06%5,126,165
Mar 24, 202615.2415.3514.7515.0515.050.27%10,636,400
Mar 23, 202615.6215.6214.6315.0115.01-6.01%13,322,890
Mar 20, 202615.6016.0515.4915.9715.972.70%12,129,600
Mar 19, 202615.4915.7315.3815.5515.55-0.89%5,601,800
Mar 18, 202615.6915.8415.4915.6915.69-2,783,366
Mar 17, 202615.1516.3015.1515.6915.693.56%15,775,000
Mar 16, 202615.5015.5014.7715.1515.15-1.43%8,608,170
Mar 13, 202615.6815.7015.2615.3715.37-1.41%3,348,200
Mar 12, 202615.6015.8215.2615.5915.59-1.08%4,096,752
Mar 11, 202615.8015.8315.5815.7615.760.32%2,015,108
Mar 10, 202615.7515.8515.5315.7115.711.03%9,497,543
Mar 9, 202615.2515.6614.8815.5515.55-1.14%6,624,880
Mar 6, 202615.4915.8015.2415.7315.732.28%3,653,920
Mar 5, 202616.0016.0815.2415.3815.38-2.04%9,171,061
Mar 4, 202616.1216.1215.3915.7015.70-3.27%12,832,560
Mar 3, 202616.6016.8316.1416.2316.23-0.98%3,929,876
Mar 2, 202617.0017.0016.3216.3916.39-4.93%7,544,833
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