Skip to content
HKSE stocks: 258Advancing: 15Declining: 241Currency: HKD
Open Tradzy

GF Securities Co., Ltd. (1776) Price History

Daily open, high, low, close and volume for GF Securities Co., Ltd. (1776) from 2025-10-16 to 2026-10-16, newest first.

‹ 1776 price and chart
DateOpenHighLowCloseVolume
2026-10-16HKD 16.99HKD 17.09HKD 16.65HKD 16.774,258,143
2026-10-15HKD 16.90HKD 16.90HKD 16.41HKD 16.775,136,850
2026-10-14HKD 16.97HKD 17.12HKD 16.72HKD 16.943,583,188
2026-10-13HKD 17.10HKD 17.18HKD 16.68HKD 16.972,365,760
2026-10-12HKD 17.04HKD 17.16HKD 16.82HKD 16.951,390,342
2026-10-09HKD 16.63HKD 17.00HKD 16.33HKD 16.813,883,179
2026-10-08HKD 17.04HKD 17.28HKD 16.46HKD 16.605,929,553
2026-10-07HKD 17.05HKD 17.24HKD 16.89HKD 17.04666,600
2026-10-06HKD 17.00HKD 17.19HKD 16.81HKD 17.091,114,500
2026-10-05HKD 17.10HKD 17.10HKD 16.56HKD 16.81749,896
2026-10-02HKD 17.01HKD 17.01HKD 16.44HKD 16.742,019,940
2026-09-30HKD 16.76HKD 17.13HKD 16.76HKD 17.015,160,826
2026-09-29HKD 16.70HKD 17.10HKD 16.70HKD 16.943,482,610
2026-09-28HKD 16.93HKD 17.12HKD 16.68HKD 16.765,027,900
2026-09-25HKD 17.12HKD 17.12HKD 16.65HKD 16.991,666,850
2026-09-24HKD 17.32HKD 17.50HKD 17.01HKD 17.204,111,900
2026-09-23HKD 17.70HKD 17.70HKD 17.39HKD 17.611,956,985
2026-09-22HKD 17.55HKD 17.75HKD 17.43HKD 17.514,460,804
2026-09-21HKD 17.12HKD 17.87HKD 17.12HKD 17.553,645,800
2026-09-18HKD 16.76HKD 17.55HKD 16.76HKD 17.545,484,911
2026-09-17HKD 17.01HKD 17.15HKD 16.73HKD 16.914,357,600
2026-09-16HKD 17.17HKD 17.44HKD 16.75HKD 17.2910,527,662
2026-09-15HKD 17.52HKD 17.58HKD 17.21HKD 17.363,461,700
2026-09-14HKD 17.64HKD 17.67HKD 17.45HKD 17.534,221,482
2026-09-11HKD 17.85HKD 17.97HKD 17.33HKD 17.775,190,623
2026-09-10HKD 18.22HKD 18.29HKD 17.72HKD 18.212,155,758
2026-09-09HKD 18.03HKD 18.35HKD 17.73HKD 18.153,317,200
2026-09-08HKD 18.40HKD 18.40HKD 17.79HKD 17.918,509,200
2026-09-07HKD 19.08HKD 19.08HKD 18.35HKD 18.376,248,355
2026-09-04HKD 18.66HKD 19.36HKD 18.59HKD 18.7511,355,420
2026-09-03HKD 18.26HKD 18.86HKD 18.02HKD 18.337,363,952
2026-09-02HKD 18.64HKD 18.77HKD 17.95HKD 18.168,365,885
2026-09-01HKD 18.58HKD 18.92HKD 18.52HKD 18.808,002,903
2026-08-31HKD 18.34HKD 18.60HKD 18.09HKD 18.587,217,846
2026-08-28HKD 18.21HKD 18.50HKD 18.02HKD 18.235,576,600
2026-08-27HKD 18.31HKD 18.45HKD 18.00HKD 18.347,389,200
2026-08-26HKD 17.56HKD 18.48HKD 17.51HKD 18.3015,205,114
2026-08-25HKD 17.80HKD 17.80HKD 17.24HKD 17.453,112,062
2026-08-24HKD 17.59HKD 17.77HKD 17.37HKD 17.632,809,262
2026-08-21HKD 17.00HKD 17.64HKD 17.00HKD 17.596,856,734
2026-08-20HKD 17.17HKD 17.23HKD 16.87HKD 16.973,319,400
2026-08-19HKD 17.41HKD 17.41HKD 16.89HKD 17.073,990,272
2026-08-18HKD 17.16HKD 17.46HKD 16.93HKD 17.413,397,376
2026-08-17HKD 17.16HKD 17.44HKD 16.96HKD 17.324,015,000
2026-08-14HKD 17.35HKD 17.35HKD 16.88HKD 16.984,536,534
2026-08-13HKD 17.30HKD 17.66HKD 17.04HKD 17.144,930,260
2026-08-12HKD 17.00HKD 17.36HKD 16.81HKD 17.216,318,400
2026-08-11HKD 17.46HKD 17.52HKD 16.89HKD 17.007,169,630
2026-08-10HKD 17.15HKD 17.75HKD 16.95HKD 17.227,581,504
2026-08-07HKD 17.22HKD 17.35HKD 16.93HKD 17.295,144,540
2026-08-06HKD 17.15HKD 17.30HKD 16.83HKD 17.164,618,330
2026-08-05HKD 17.09HKD 17.39HKD 17.08HKD 17.278,836,226
2026-08-04HKD 16.86HKD 17.07HKD 16.62HKD 17.065,714,288
2026-08-03HKD 17.09HKD 17.09HKD 16.51HKD 16.757,069,407
2026-07-31HKD 17.32HKD 17.38HKD 16.99HKD 17.083,396,600
2026-07-30HKD 17.37HKD 17.48HKD 16.65HKD 17.003,652,616
2026-07-29HKD 16.96HKD 17.22HKD 16.56HKD 17.203,591,662
2026-07-28HKD 17.28HKD 17.40HKD 16.70HKD 16.798,129,786
2026-07-27HKD 17.16HKD 17.44HKD 16.94HKD 17.283,541,164
2026-07-24HKD 17.45HKD 17.64HKD 17.01HKD 17.195,401,431
2026-07-23HKD 17.50HKD 17.98HKD 17.30HKD 17.667,640,766
2026-07-22HKD 17.52HKD 17.62HKD 17.19HKD 17.325,405,972
2026-07-21HKD 17.22HKD 17.49HKD 16.64HKD 17.3610,383,990
2026-07-20HKD 17.10HKD 17.45HKD 16.83HKD 16.977,013,560
2026-07-17HKD 17.42HKD 17.45HKD 16.54HKD 16.758,650,511
2026-07-16HKD 17.56HKD 17.60HKD 17.10HKD 17.144,307,260
2026-07-15HKD 16.92HKD 17.88HKD 16.80HKD 17.4513,749,741
2026-07-14HKD 16.50HKD 16.85HKD 15.87HKD 16.679,639,118
2026-07-13HKD 17.02HKD 17.03HKD 16.17HKD 16.324,897,989
2026-07-10HKD 17.03HKD 17.29HKD 16.64HKD 16.675,821,422
2026-07-09HKD 16.57HKD 17.21HKD 16.49HKD 17.025,604,167
2026-07-08HKD 17.32HKD 17.41HKD 17.02HKD 17.147,309,914
2026-07-07HKD 17.87HKD 17.96HKD 17.20HKD 17.327,745,482
2026-07-06HKD 17.93HKD 18.09HKD 17.50HKD 17.898,286,466
2026-07-03HKD 17.13HKD 17.76HKD 17.13HKD 17.609,037,654
2026-07-02HKD 17.65HKD 17.66HKD 16.85HKD 16.9110,180,064
2026-06-30HKD 16.91HKD 17.67HKD 16.84HKD 16.999,917,959
2026-06-29HKD 16.45HKD 17.23HKD 16.40HKD 17.0213,271,806
2026-06-26HKD 16.70HKD 16.95HKD 16.21HKD 16.4310,189,372
2026-06-25HKD 16.90HKD 17.36HKD 16.47HKD 16.7915,477,200
2026-06-24HKD 18.09HKD 18.23HKD 16.94HKD 17.0715,211,401
2026-06-23HKD 18.50HKD 19.08HKD 17.72HKD 17.9122,908,797
2026-06-22HKD 17.00HKD 18.88HKD 16.50HKD 18.6041,885,319
2026-06-18HKD 17.34HKD 17.61HKD 16.79HKD 16.956,278,600
2026-06-17HKD 17.52HKD 17.63HKD 17.28HKD 17.5010,677,800
2026-06-16HKD 17.13HKD 17.55HKD 16.86HKD 17.5213,932,930
2026-06-15HKD 16.88HKD 17.58HKD 16.75HKD 16.9112,457,000
2026-06-12HKD 16.21HKD 16.85HKD 16.06HKD 16.509,869,000
2026-06-11HKD 16.01HKD 16.41HKD 15.81HKD 16.134,196,376
2026-06-10HKD 15.94HKD 16.33HKD 15.83HKD 16.256,086,557
2026-06-09HKD 15.60HKD 16.10HKD 15.60HKD 15.914,909,979
2026-06-08HKD 15.94HKD 15.94HKD 15.33HKD 15.756,398,829
2026-06-05HKD 16.40HKD 16.54HKD 15.86HKD 15.943,910,008
2026-06-04HKD 16.64HKD 16.65HKD 16.03HKD 16.266,130,893
2026-06-03HKD 16.70HKD 16.77HKD 16.30HKD 16.545,107,057
2026-06-02HKD 16.53HKD 16.71HKD 16.13HKD 16.578,512,376
2026-06-01HKD 16.15HKD 16.71HKD 15.89HKD 16.467,728,296
2026-05-29HKD 15.89HKD 16.40HKD 15.70HKD 16.1511,966,891
2026-05-28HKD 16.20HKD 16.20HKD 15.61HKD 15.879,282,374
2026-05-27HKD 16.50HKD 16.52HKD 16.02HKD 16.045,296,201
2026-05-26HKD 16.08HKD 16.83HKD 16.00HKD 16.349,159,464
2026-05-22HKD 16.74HKD 16.78HKD 16.20HKD 16.224,639,654
2026-05-21HKD 16.49HKD 17.34HKD 16.38HKD 16.6214,737,565
2026-05-20HKD 16.39HKD 16.45HKD 16.10HKD 16.303,290,490
2026-05-19HKD 16.40HKD 16.63HKD 16.16HKD 16.397,839,982
2026-05-18HKD 16.80HKD 16.80HKD 16.12HKD 16.294,221,400
2026-05-15HKD 16.98HKD 17.12HKD 16.45HKD 16.678,723,600
2026-05-14HKD 17.70HKD 17.70HKD 17.09HKD 17.198,473,728
2026-05-13HKD 17.80HKD 18.01HKD 16.99HKD 17.4214,174,976
2026-05-12HKD 17.74HKD 17.92HKD 17.47HKD 17.666,951,380
2026-05-11HKD 17.16HKD 17.64HKD 16.66HKD 17.5614,204,683
2026-05-08HKD 17.55HKD 17.55HKD 17.10HKD 17.416,661,228
2026-05-07HKD 17.86HKD 17.90HKD 17.34HKD 17.608,238,752
2026-05-06HKD 17.70HKD 18.11HKD 17.41HKD 17.668,693,400
2026-05-05HKD 17.80HKD 17.80HKD 17.30HKD 17.54859,037
2026-05-04HKD 18.29HKD 18.29HKD 17.66HKD 17.882,903,459
2026-04-30HKD 17.88HKD 18.36HKD 17.58HKD 17.647,286,990
2026-04-29HKD 17.66HKD 17.93HKD 17.47HKD 17.8810,011,890
2026-04-28HKD 17.66HKD 18.27HKD 17.45HKD 17.5019,618,751
2026-04-27HKD 16.95HKD 17.35HKD 16.72HKD 16.998,852,400
2026-04-24HKD 17.00HKD 17.00HKD 16.48HKD 16.825,791,207
2026-04-23HKD 17.28HKD 17.46HKD 16.85HKD 17.136,783,009
2026-04-22HKD 16.93HKD 17.27HKD 16.73HKD 17.158,719,200
2026-04-21HKD 17.27HKD 17.27HKD 16.81HKD 16.933,587,800
2026-04-20HKD 17.39HKD 17.73HKD 16.95HKD 17.116,066,381
2026-04-17HKD 16.98HKD 17.65HKD 16.63HKD 17.3918,659,786
2026-04-16HKD 16.54HKD 17.14HKD 16.50HKD 16.8510,232,700
2026-04-15HKD 16.29HKD 16.65HKD 16.24HKD 16.458,070,600
2026-04-14HKD 16.10HKD 16.25HKD 15.89HKD 16.127,602,222
2026-04-13HKD 15.35HKD 15.98HKD 15.11HKD 15.857,451,902
2026-04-10HKD 15.26HKD 16.17HKD 15.26HKD 15.4614,457,657
2026-04-09HKD 15.28HKD 15.28HKD 14.88HKD 14.963,857,776
2026-04-08HKD 14.85HKD 15.45HKD 14.82HKD 15.2811,079,282
2026-04-02HKD 14.72HKD 14.78HKD 14.28HKD 14.444,081,398
2026-04-01HKD 14.67HKD 14.89HKD 14.50HKD 14.646,254,296
2026-03-31HKD 14.71HKD 14.98HKD 14.15HKD 14.4010,919,892
2026-03-30HKD 15.00HKD 15.00HKD 14.63HKD 14.823,291,392
2026-03-27HKD 14.74HKD 15.19HKD 14.66HKD 15.114,189,048
2026-03-26HKD 15.36HKD 15.38HKD 14.64HKD 14.765,087,600
2026-03-25HKD 15.15HKD 15.51HKD 15.12HKD 15.365,126,165
2026-03-24HKD 15.24HKD 15.35HKD 14.75HKD 15.0510,636,400
2026-03-23HKD 15.62HKD 15.62HKD 14.63HKD 15.0113,322,896
2026-03-20HKD 15.60HKD 16.05HKD 15.49HKD 15.9712,129,602
2026-03-19HKD 15.49HKD 15.73HKD 15.38HKD 15.555,601,800
2026-03-18HKD 15.69HKD 15.84HKD 15.49HKD 15.692,783,366
2026-03-17HKD 15.15HKD 16.30HKD 15.15HKD 15.6915,775,000
2026-03-16HKD 15.50HKD 15.50HKD 14.77HKD 15.158,608,170
2026-03-13HKD 15.68HKD 15.70HKD 15.26HKD 15.373,348,200
2026-03-12HKD 15.60HKD 15.82HKD 15.26HKD 15.594,096,752
2026-03-11HKD 15.80HKD 15.83HKD 15.58HKD 15.762,015,108
2026-03-10HKD 15.75HKD 15.85HKD 15.53HKD 15.719,497,543
2026-03-09HKD 15.25HKD 15.66HKD 14.88HKD 15.556,624,880
2026-03-06HKD 15.49HKD 15.80HKD 15.24HKD 15.733,653,920
2026-03-05HKD 16.00HKD 16.08HKD 15.24HKD 15.389,171,061
2026-03-04HKD 16.12HKD 16.12HKD 15.39HKD 15.7012,832,568
2026-03-03HKD 16.60HKD 16.83HKD 16.14HKD 16.233,929,876
2026-03-02HKD 17.00HKD 17.00HKD 16.32HKD 16.397,544,833
2026-02-27HKD 17.04HKD 17.25HKD 16.99HKD 17.247,409,585
2026-02-26HKD 17.68HKD 17.69HKD 17.04HKD 17.053,655,484
2026-02-25HKD 17.49HKD 17.83HKD 17.30HKD 17.534,062,459
2026-02-24HKD 17.68HKD 17.68HKD 17.26HKD 17.304,316,735
2026-02-23HKD 18.31HKD 18.31HKD 17.68HKD 17.922,080,799
2026-02-20HKD 17.60HKD 17.82HKD 17.30HKD 17.621,977,547
2026-02-16HKD 17.50HKD 17.50HKD 17.50HKD 17.500
2026-02-13HKD 17.40HKD 17.57HKD 17.08HKD 17.375,012,202
2026-02-12HKD 17.41HKD 17.49HKD 17.15HKD 17.414,408,200
2026-02-11HKD 17.50HKD 17.60HKD 17.22HKD 17.293,883,956
2026-02-10HKD 17.40HKD 17.72HKD 17.37HKD 17.454,275,027
2026-02-09HKD 17.09HKD 17.60HKD 17.03HKD 17.407,028,764
2026-02-06HKD 16.92HKD 17.19HKD 16.68HKD 16.915,404,992
2026-02-05HKD 17.40HKD 17.51HKD 16.74HKD 17.1110,060,809
2026-02-04HKD 17.12HKD 17.69HKD 17.05HKD 17.4011,292,508
2026-02-03HKD 17.43HKD 17.67HKD 16.70HKD 17.2411,997,332
2026-02-02HKD 18.18HKD 18.44HKD 17.10HKD 17.4211,588,944
2026-01-30HKD 18.92HKD 19.16HKD 18.14HKD 18.2413,997,401
2026-01-29HKD 18.61HKD 18.99HKD 18.39HKD 18.9211,799,288
2026-01-28HKD 18.60HKD 18.85HKD 18.49HKD 18.6313,088,566
2026-01-27HKD 18.71HKD 18.94HKD 18.55HKD 18.7412,418,218
2026-01-26HKD 18.12HKD 18.99HKD 17.94HKD 18.8419,031,283
2026-01-23HKD 18.24HKD 18.37HKD 18.01HKD 18.209,723,360
2026-01-22HKD 18.03HKD 18.55HKD 18.03HKD 18.1012,198,600
2026-01-21HKD 18.07HKD 18.18HKD 17.86HKD 18.0710,730,000
2026-01-20HKD 17.97HKD 18.21HKD 17.86HKD 18.0310,843,998
2026-01-19HKD 17.89HKD 18.43HKD 17.75HKD 17.9638,095,996
2026-01-16HKD 18.00HKD 18.29HKD 17.87HKD 17.9513,186,316
2026-01-15HKD 18.10HKD 18.21HKD 17.73HKD 17.8921,018,900
2026-01-14HKD 18.50HKD 19.06HKD 18.10HKD 18.1046,534,470
2026-01-13HKD 18.78HKD 18.93HKD 18.38HKD 18.5012,015,383
2026-01-12HKD 18.65HKD 18.65HKD 18.08HKD 18.4815,632,026
2026-01-09HKD 18.68HKD 18.84HKD 18.38HKD 18.449,215,971
2026-01-08HKD 19.00HKD 19.02HKD 18.20HKD 18.6831,684,854
2026-01-07HKD 19.57HKD 19.57HKD 18.63HKD 19.0070,788,732
2026-01-06HKD 18.57HKD 19.83HKD 18.57HKD 19.8118,457,439
2026-01-05HKD 17.87HKD 18.72HKD 17.68HKD 18.5015,274,928
2026-01-02HKD 17.61HKD 18.06HKD 17.47HKD 17.972,539,621
2025-12-31HKD 17.46HKD 17.46HKD 17.46HKD 17.460
2025-12-30HKD 17.90HKD 17.99HKD 17.62HKD 17.683,988,169
2025-12-29HKD 18.12HKD 18.58HKD 17.74HKD 17.836,615,000
2025-12-24HKD 18.04HKD 18.04HKD 18.04HKD 18.040
2025-12-23HKD 18.25HKD 18.70HKD 18.13HKD 18.264,489,417
2025-12-22HKD 18.32HKD 18.53HKD 18.14HKD 18.253,501,896
2025-12-19HKD 18.34HKD 18.53HKD 17.94HKD 18.336,463,262
2025-12-18HKD 18.13HKD 18.43HKD 17.82HKD 18.157,167,800
2025-12-17HKD 18.00HKD 18.55HKD 17.82HKD 18.268,064,840
2025-12-16HKD 17.77HKD 18.06HKD 17.56HKD 17.928,633,040
2025-12-15HKD 17.59HKD 18.10HKD 17.32HKD 17.778,273,595
2025-12-12HKD 17.10HKD 17.77HKD 16.87HKD 17.7715,357,524
2025-12-11HKD 17.55HKD 17.55HKD 16.96HKD 17.055,782,503
2025-12-10HKD 17.36HKD 17.54HKD 17.02HKD 17.3613,050,760
2025-12-09HKD 17.85HKD 17.85HKD 17.26HKD 17.4410,039,717
2025-12-08HKD 17.80HKD 18.33HKD 17.68HKD 17.9411,631,040
2025-12-05HKD 16.74HKD 17.49HKD 16.74HKD 17.4011,033,000
2025-12-04HKD 16.55HKD 16.86HKD 16.34HKD 16.865,181,799
2025-12-03HKD 16.98HKD 16.99HKD 16.41HKD 16.608,666,000
2025-12-02HKD 17.42HKD 17.42HKD 16.68HKD 16.928,352,150
2025-12-01HKD 16.90HKD 16.90HKD 16.60HKD 16.776,680,635
2025-11-28HKD 16.83HKD 16.86HKD 16.43HKD 16.849,986,200
2025-11-27HKD 17.17HKD 17.27HKD 16.82HKD 16.839,787,292
2025-11-26HKD 17.36HKD 17.46HKD 17.09HKD 17.2911,432,098
2025-11-25HKD 17.82HKD 17.93HKD 17.04HKD 17.1619,897,135
2025-11-24HKD 17.65HKD 17.85HKD 17.17HKD 17.7761,806,813
2025-11-21HKD 17.92HKD 17.94HKD 17.20HKD 17.3013,321,150
2025-11-20HKD 18.62HKD 18.86HKD 18.02HKD 18.217,672,000
2025-11-19HKD 18.22HKD 18.39HKD 18.00HKD 18.245,869,840
2025-11-18HKD 18.63HKD 18.87HKD 17.94HKD 18.168,011,142
2025-11-17HKD 19.10HKD 19.10HKD 18.39HKD 18.566,742,126
2025-11-14HKD 19.60HKD 19.68HKD 18.99HKD 19.005,929,310
2025-11-13HKD 19.60HKD 19.95HKD 19.51HKD 19.866,195,764
2025-11-12HKD 19.58HKD 19.75HKD 19.26HKD 19.514,685,158
2025-11-11HKD 20.10HKD 20.12HKD 19.32HKD 19.564,858,884
2025-11-10HKD 19.38HKD 19.99HKD 19.18HKD 19.9412,154,600
2025-11-07HKD 19.16HKD 19.56HKD 19.02HKD 19.187,715,495
2025-11-06HKD 18.78HKD 19.49HKD 18.68HKD 19.4312,162,322
2025-11-05HKD 18.49HKD 18.65HKD 18.10HKD 18.579,729,565
2025-11-04HKD 18.90HKD 19.10HKD 18.44HKD 18.5213,550,147
2025-11-03HKD 18.98HKD 19.10HKD 18.60HKD 19.015,586,618
2025-10-31HKD 19.54HKD 19.54HKD 18.58HKD 18.7720,019,623
2025-10-30HKD 20.08HKD 20.40HKD 19.14HKD 19.5417,265,369
2025-10-28HKD 19.93HKD 20.06HKD 19.57HKD 19.695,409,853
2025-10-27HKD 20.20HKD 20.30HKD 19.56HKD 19.9314,026,340
2025-10-24HKD 19.36HKD 19.88HKD 19.19HKD 19.807,671,800
2025-10-23HKD 18.83HKD 19.30HKD 18.32HKD 19.1511,461,171
2025-10-22HKD 19.18HKD 19.18HKD 18.47HKD 18.7511,017,849
2025-10-21HKD 19.20HKD 19.68HKD 19.02HKD 19.0612,967,524
2025-10-20HKD 20.16HKD 20.26HKD 18.70HKD 18.9414,131,400
2025-10-17HKD 20.96HKD 21.08HKD 19.39HKD 19.5116,218,364
2025-10-16HKD 20.70HKD 21.16HKD 20.38HKD 20.9612,912,871