GF Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	13.780	14.500	13.600	14.340	11.220	11,500,860
2021-12-01	13.680	14.100	13.400	13.780	10.781	9,494,915
2021-11-30	13.620	13.900	13.360	13.580	10.625	14,390,860
2021-11-29	13.620	13.880	13.240	13.820	10.813	5,974,115
2021-11-26	14.020	14.020	13.560	13.600	10.641	1,616,400
2021-11-25	13.860	14.040	13.660	14.020	10.969	2,520,855
2021-11-24	13.800	13.880	13.600	13.800	10.797	2,227,200
2021-11-23	13.540	14.300	13.520	13.900	10.875	6,895,837
2021-11-22	13.500	13.880	13.320	13.740	10.750	9,038,386
2021-11-19	13.000	13.740	12.960	13.500	10.562	6,239,420
2021-11-18	13.260	13.280	12.520	13.080	10.234	2,951,836
2021-11-17	13.340	13.340	13.000	13.280	10.390	3,129,448
2021-11-16	13.100	13.340	12.740	13.320	10.422	3,933,648
2021-11-15	13.220	13.560	12.840	13.060	10.218	2,092,977
2021-11-12	13.220	13.500	13.120	13.160	10.296	4,604,040
2021-11-11	12.480	13.500	12.340	13.400	10.484	9,159,473
2021-11-10	12.780	12.780	12.100	12.560	9.827	4,845,707
2021-11-09	12.640	12.820	12.500	12.740	9.968	2,525,423
2021-11-08	12.280	12.860	12.280	12.640	9.889	3,733,067
2021-11-05	12.600	12.880	12.280	12.400	9.702	8,884,863
2021-11-04	12.780	13.000	12.540	12.800	10.015	3,108,699
2021-11-03	12.600	12.800	12.280	12.720	9.952	7,293,362
2021-11-02	13.140	13.200	12.440	12.620	9.874	5,529,000
2021-11-01	12.880	13.260	12.820	13.080	10.234	4,433,792
2021-10-29	13.220	13.560	12.660	13.220	10.343	9,828,111
2021-10-28	13.880	14.220	13.500	13.560	10.609	3,463,800
2021-10-27	14.060	14.100	13.640	13.660	10.688	4,769,200
2021-10-26	14.040	14.280	13.820	14.060	11.000	5,891,419
2021-10-25	13.380	14.100	12.940	14.020	10.969	8,561,679
2021-10-22	13.460	13.700	13.120	13.280	10.390	3,945,969
2021-10-21	13.700	13.840	13.320	13.460	10.531	4,741,002
2021-10-20	13.120	13.960	13.120	13.460	10.531	9,529,453
2021-10-19	12.500	13.320	12.500	13.100	10.249	7,501,197
2021-10-18	12.520	12.900	12.300	12.500	9.780	9,165,250

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2889 HKD
2026-07-09	0.5750 HKD
2025-09-11	0.1096 HKD
2025-05-29	0.4327 HKD
2024-10-28	0.1099 HKD
2024-05-27	0.3303 HKD
2023-07-11	0.3810 HKD
2022-06-06	0.5796 HKD
2021-05-27	0.5419 HKD
2020-06-22	0.3820 HKD
2019-11-04	0.2218 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.