GF Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.210	16.210	15.560	15.650	15.650	4,534,512
2026-10-21	16.490	16.490	16.180	16.210	16.210	4,950,296
2026-10-20	16.700	16.970	16.110	16.320	16.320	8,195,400
2026-10-16	16.990	17.090	16.650	16.770	16.770	4,258,143
2026-10-15	16.900	16.900	16.410	16.770	16.770	5,136,850
2026-10-14	16.970	17.120	16.720	16.940	16.940	3,583,188
2026-10-13	17.100	17.180	16.680	16.970	16.970	2,365,760
2026-10-12	17.040	17.160	16.820	16.950	16.950	1,390,342
2026-10-09	16.630	17.000	16.330	16.810	16.810	3,883,179
2026-10-08	17.040	17.280	16.460	16.600	16.600	5,929,553
2026-10-07	17.050	17.240	16.890	17.040	17.040	666,600
2026-10-06	17.000	17.190	16.810	17.090	17.090	1,114,500
2026-10-05	17.100	17.100	16.560	16.810	16.810	749,896
2026-10-02	17.010	17.010	16.440	16.740	16.740	2,019,940
2026-09-30	16.760	17.130	16.760	17.010	17.010	5,160,826
2026-09-29	16.700	17.100	16.700	16.940	16.940	3,482,610
2026-09-28	16.930	17.120	16.680	16.760	16.760	5,027,900
2026-09-25	17.120	17.120	16.650	16.990	16.990	1,666,850
2026-09-24	17.320	17.500	17.010	17.200	17.200	4,111,900
2026-09-23	17.700	17.700	17.390	17.610	17.610	1,956,985
2026-09-22	17.550	17.750	17.430	17.510	17.510	4,460,804

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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