HKSE - Delayed Quote
HKD
GF Securities Co., Ltd. (1776.HK)
16.980
+0.080
(+0.47%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
16.660
17.020
16.550
16.980
16.980
9,270,930
Nov 2, 2026
15.560
16.960
15.560
16.900
16.900
16,577,901
Oct 30, 2026
15.370
16.010
14.640
15.640
15.640
9,758,800
Oct 29, 2026
15.460
15.740
15.200
15.290
15.290
3,905,200
Oct 28, 2026
15.740
15.750
15.330
15.600
15.600
3,694,584
Oct 27, 2026
15.950
16.070
15.500
15.630
15.630
3,512,596
Oct 26, 2026
15.960
16.030
15.590
15.910
15.910
3,525,000
Oct 23, 2026
15.650
16.170
15.180
16.070
16.070
3,234,100
Oct 22, 2026
16.210
16.210
15.560
15.650
15.650
4,534,512
Oct 21, 2026
16.490
16.490
16.180
16.210
16.210
4,950,296
Oct 20, 2026
16.700
16.970
16.110
16.320
16.320
8,195,400
Oct 16, 2026
16.990
17.090
16.650
16.770
16.770
4,258,143
Oct 15, 2026
16.900
16.900
16.410
16.770
16.770
5,136,850
Oct 14, 2026
16.970
17.120
16.720
16.940
16.940
3,583,188
Oct 13, 2026
17.100
17.180
16.680
16.970
16.970
2,365,760
Oct 12, 2026
17.040
17.160
16.820
16.950
16.950
1,390,342
Oct 9, 2026
16.630
17.000
16.330
16.810
16.810
3,883,179
Oct 8, 2026
17.040
17.280
16.460
16.600
16.600
5,929,553
Oct 7, 2026
17.050
17.240
16.890
17.040
17.040
666,600
Oct 6, 2026
17.000
17.190
16.810
17.090
17.090
1,114,500
Oct 5, 2026
17.100
17.100
16.560
16.810
16.810
749,896
Oct 2, 2026
17.010
17.010
16.440
16.740
16.740
2,019,940
Sep 30, 2026
16.760
17.130
16.760
17.010
17.010
5,160,826
Sep 29, 2026
16.700
17.100
16.700
16.940
16.940
3,482,610
Sep 28, 2026
16.930
17.120
16.680
16.760
16.760
5,027,900
Sep 25, 2026
17.120
17.120
16.650
16.990
16.990
1,666,850
Sep 24, 2026
17.320
17.500
17.010
17.200
17.200
4,111,900
Sep 23, 2026
17.700
17.700
17.390
17.610
17.610
1,956,985
Sep 22, 2026
17.550
17.750
17.430
17.510
17.510
4,460,804
Sep 21, 2026
17.120
17.870
17.120
17.550
17.550
3,645,800
Sep 18, 2026
16.760
17.550
16.760
17.540
17.540
5,484,911
Sep 17, 2026
0.288915
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
17.010
17.150
16.730
16.910
16.910
4,357,600
Sep 16, 2026
17.170
17.440
16.750
17.290
17.001
10,527,662
Sep 15, 2026
17.520
17.580
17.210
17.360
17.070
3,461,700
Sep 14, 2026
17.640
17.670
17.450
17.530
17.237
4,221,482
Sep 11, 2026
17.850
17.970
17.330
17.770
17.473
5,190,623
Sep 10, 2026
18.220
18.290
17.720
18.210
17.906
2,155,758
Sep 9, 2026
18.030
18.350
17.730
18.150
17.847
3,317,200
Sep 8, 2026
18.400
18.400
17.790
17.910
17.611
8,509,200
Sep 7, 2026
19.080
19.080
18.350
18.370
18.063
6,248,355
Sep 4, 2026
18.660
19.360
18.590
18.750
18.437
11,355,420
Sep 3, 2026
18.260
18.860
18.020
18.330
18.024
7,363,952
Sep 2, 2026
18.640
18.770
17.950
18.160
17.857
8,365,885
Sep 1, 2026
18.580
18.920
18.520
18.800
18.486
8,002,903
Aug 31, 2026
18.340
18.600
18.090
18.580
18.270
7,217,846
Aug 28, 2026
18.210
18.500
18.020
18.230
17.925
5,576,600
Aug 27, 2026
18.310
18.450
18.000
18.340
18.034
7,389,200
Aug 26, 2026
17.560
18.480
17.510
18.300
17.994
15,205,114
Aug 25, 2026
17.800
17.800
17.240
17.450
17.158
3,112,062
Aug 24, 2026
17.590
17.770
17.370
17.630
17.335
2,809,262
Aug 21, 2026
17.000
17.640
17.000
17.590
17.296
6,856,734
Aug 20, 2026
17.170
17.230
16.870
16.970
16.686
3,319,400
Aug 19, 2026
17.410
17.410
16.890
17.070
16.785
3,990,272
Aug 18, 2026
17.160
17.460
16.930
17.410
17.119
3,397,376
Aug 17, 2026
17.160
17.440
16.960
17.320
17.031
4,015,000
Aug 14, 2026
17.350
17.350
16.880
16.980
16.696
4,536,534
Aug 13, 2026
17.300
17.660
17.040
17.140
16.854
4,930,260
Aug 12, 2026
17.000
17.360
16.810
17.210
16.922
6,318,400
Aug 11, 2026
17.460
17.520
16.890
17.000
16.716
7,169,630
Aug 10, 2026
17.150
17.750
16.950
17.220
16.932
7,581,504
Aug 7, 2026
17.220
17.350
16.930
17.290
17.001
5,144,540
Aug 6, 2026
17.150
17.300
16.830
17.160
16.873
4,618,330
Aug 5, 2026
17.090
17.390
17.080
17.270
16.981
8,836,226
Aug 4, 2026
16.860
17.070
16.620
17.060
16.775
5,714,288
Aug 3, 2026
17.090
17.090
16.510
16.750
16.470
7,069,407
Jul 31, 2026
17.320
17.380
16.990
17.080
16.795
3,396,600
Jul 30, 2026
17.370
17.480
16.650
17.000
16.716
3,652,616
Jul 29, 2026
16.960
17.220
16.560
17.200
16.913
3,591,662
Jul 28, 2026
17.280
17.400
16.700
16.790
16.509
8,129,786
Jul 27, 2026
17.160
17.440
16.940
17.280
16.991
3,541,164
Jul 24, 2026
17.450
17.640
17.010
17.190
16.903
5,401,431
Jul 23, 2026
17.500
17.980
17.300
17.660
17.365
7,640,766
Jul 22, 2026
17.520
17.620
17.190
17.320
17.031
5,405,972
Jul 21, 2026
17.220
17.490
16.640
17.360
17.070
10,383,990
Jul 20, 2026
17.100
17.450
16.830
16.970
16.686
7,013,560
Jul 17, 2026
17.420
17.450
16.540
16.750
16.470
8,650,511
Jul 16, 2026
17.560
17.600
17.100
17.140
16.854
4,307,260
Jul 15, 2026
16.920
17.880
16.800
17.450
17.158
13,749,741
Jul 14, 2026
16.500
16.850
15.870
16.670
16.391
9,639,118
Jul 13, 2026
17.020
17.030
16.170
16.320
16.047
4,897,989
Jul 10, 2026
17.030
17.290
16.640
16.670
16.391
5,821,422
Jul 9, 2026
0.575009
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
16.570
17.210
16.490
17.020
16.736
5,604,167
Jul 8, 2026
17.320
17.410
17.020
17.140
16.288
7,309,914
Jul 7, 2026
17.870
17.960
17.200
17.320
16.459
7,745,482
Jul 6, 2026
17.930
18.090
17.500
17.890
17.001
8,286,466
Jul 3, 2026
17.130
17.760
17.130
17.600
16.725
9,037,654
Jul 2, 2026
17.650
17.660
16.850
16.910
16.070
10,180,064
Jun 30, 2026
16.910
17.670
16.840
16.990
16.146
9,917,959
Jun 29, 2026
16.450
17.230
16.400
17.020
16.174
13,271,806
Jun 26, 2026
16.700
16.950
16.210
16.430
15.613
10,189,372
Jun 25, 2026
16.900
17.360
16.470
16.790
15.956
15,477,200
Jun 24, 2026
18.090
18.230
16.940
17.070
16.222
15,211,401
Jun 23, 2026
18.500
19.080
17.720
17.910
17.020
22,908,797
Jun 22, 2026
17.000
18.880
16.500
18.600
17.676
41,885,319
Jun 18, 2026
17.340
17.610
16.790
16.950
16.108
6,278,600
Jun 17, 2026
17.520
17.630
17.280
17.500
16.630
10,677,800
Jun 16, 2026
17.130
17.550
16.860
17.520
16.649
13,932,930
Jun 15, 2026
16.880
17.580
16.750
16.910
16.070
12,457,000
Jun 12, 2026
16.210
16.850
16.060
16.500
15.680
9,869,000
Jun 11, 2026
16.010
16.410
15.810
16.130
15.328
4,196,376
Jun 10, 2026
15.940
16.330
15.830
16.250
15.442
6,086,557
Jun 9, 2026
15.600
16.100
15.600
15.910
15.119
4,909,979
Jun 8, 2026
15.940
15.940
15.330
15.750
14.967
6,398,829
Jun 5, 2026
16.400
16.540
15.860
15.940
15.148
3,910,008
Jun 4, 2026
16.640
16.650
16.030
16.260
15.452
6,130,893
Jun 3, 2026
16.700
16.770
16.300
16.540
15.718
5,107,057
Jun 2, 2026
16.530
16.710
16.130
16.570
15.747
8,512,376
Jun 1, 2026
16.150
16.710
15.890
16.460
15.642
7,728,296
May 29, 2026
15.890
16.400
15.700
16.150
15.347
11,966,891
May 28, 2026
16.200
16.200
15.610
15.870
15.081
9,282,374
May 27, 2026
16.500
16.520
16.020
16.040
15.243
5,296,201
May 26, 2026
16.080
16.830
16.000
16.340
15.528
9,159,464
May 22, 2026
16.740
16.780
16.200
16.220
15.414
4,639,654
May 21, 2026
16.490
17.340
16.380
16.620
15.794
14,737,565
May 20, 2026
16.390
16.450
16.100
16.300
15.490
3,290,490
May 19, 2026
16.400
16.630
16.160
16.390
15.575
7,839,982
May 18, 2026
16.800
16.800
16.120
16.290
15.480
4,221,400
May 15, 2026
16.980
17.120
16.450
16.670
15.842
8,723,600
May 14, 2026
17.700
17.700
17.090
17.190
16.336
8,473,728
May 13, 2026
17.800
18.010
16.990
17.420
16.554
14,174,976
May 12, 2026
17.740
17.920
17.470
17.660
16.782
6,951,380
May 11, 2026
17.160
17.640
16.660
17.560
16.687
14,204,683
May 8, 2026
17.550
17.550
17.100
17.410
16.545
6,661,228
May 7, 2026
17.860
17.900
17.340
17.600
16.725
8,238,752
May 6, 2026
17.700
18.110
17.410
17.660
16.782
8,693,400
May 5, 2026
17.800
17.800
17.300
17.540
16.668
859,037
May 4, 2026
18.290
18.290
17.660
17.880
16.991
2,903,459
Apr 30, 2026
17.880
18.360
17.580
17.640
16.763
7,286,990
Apr 29, 2026
17.660
17.930
17.470
17.880
16.991
10,011,890
Apr 28, 2026
17.660
18.270
17.450
17.500
16.630
19,618,751
Apr 27, 2026
16.950
17.350
16.720
16.990
16.146
8,852,400
Apr 24, 2026
17.000
17.000
16.480
16.820
15.984
5,791,207
Apr 23, 2026
17.280
17.460
16.850
17.130
16.279
6,783,009
Apr 22, 2026
16.930
17.270
16.730
17.150
16.298
8,719,200
Apr 21, 2026
17.270
17.270
16.810
16.930
16.089
3,587,800
Apr 20, 2026
17.390
17.730
16.950
17.110
16.260
6,066,381
Apr 17, 2026
16.980
17.650
16.630
17.390
16.526
18,659,786
Apr 16, 2026
16.540
17.140
16.500
16.850
16.013
10,232,700
Apr 15, 2026
16.290
16.650
16.240
16.450
15.632
8,070,600
Apr 14, 2026
16.100
16.250
15.890
16.120
15.319
7,602,222
Apr 13, 2026
15.350
15.980
15.110
15.850
15.062
7,451,902
Apr 10, 2026
15.260
16.170
15.260
15.460
14.692
14,457,657
Apr 9, 2026
15.280
15.280
14.880
14.960
14.217
3,857,776
Apr 8, 2026
14.850
15.450
14.820
15.280
14.521
11,079,282
Apr 2, 2026
14.720
14.780
14.280
14.440
13.722
4,081,398
Apr 1, 2026
14.670
14.890
14.500
14.640
13.912
6,254,296
Mar 31, 2026
14.710
14.980
14.150
14.400
13.684
10,919,892
Mar 30, 2026
15.000
15.000
14.630
14.820
14.083
3,291,392
Mar 27, 2026
14.740
15.190
14.660
15.110
14.359
4,189,048
Mar 26, 2026
15.360
15.380
14.640
14.760
14.026
5,087,600
Mar 25, 2026
15.150
15.510
15.120
15.360
14.597
5,126,165
Mar 24, 2026
15.240
15.350
14.750
15.050
14.302
10,636,400
Mar 23, 2026
15.620
15.620
14.630
15.010
14.264
13,322,896
Mar 20, 2026
15.600
16.050
15.490
15.970
15.176
12,129,602
Mar 19, 2026
15.490
15.730
15.380
15.550
14.777
5,601,800
Mar 18, 2026
15.690
15.840
15.490
15.690
14.910
2,783,366
Mar 17, 2026
15.150
16.300
15.150
15.690
14.910
15,775,000
Mar 16, 2026
15.500
15.500
14.770
15.150
14.397
8,608,170
Mar 13, 2026
15.680
15.700
15.260
15.370
14.606
3,348,200
Mar 12, 2026
15.600
15.820
15.260
15.590
14.815
4,096,752
Mar 11, 2026
15.800
15.830
15.580
15.760
14.977
2,015,108
Mar 10, 2026
15.750
15.850
15.530
15.710
14.929
9,497,543
Mar 9, 2026
15.250
15.660
14.880
15.550
14.777
6,624,880
Mar 6, 2026
15.490
15.800
15.240
15.730
14.948
3,653,920
Mar 5, 2026
16.000
16.080
15.240
15.380
14.616
9,171,061
Mar 4, 2026
16.120
16.120
15.390
15.700
14.920
12,832,568
Mar 3, 2026
16.600
16.830
16.140
16.230
15.423
3,929,876
Mar 2, 2026
17.000
17.000
16.320
16.390
15.575
7,544,833
Feb 27, 2026
17.040
17.250
16.990
17.240
16.383
7,409,585
Feb 26, 2026
17.680
17.690
17.040
17.050
16.203
3,655,484
Feb 25, 2026
17.490
17.830
17.300
17.530
16.659
4,062,459
Feb 24, 2026
17.680
17.680
17.260
17.300
16.440
4,316,735
Feb 23, 2026
18.310
18.310
17.680
17.920
17.029
2,080,799
Feb 20, 2026
17.600
17.820
17.300
17.620
16.744
1,977,547
Feb 16, 2026
17.500
17.500
17.500
17.500
16.630
-
Feb 13, 2026
17.400
17.570
17.080
17.370
16.507
5,012,202
Feb 12, 2026
17.410
17.490
17.150
17.410
16.545
4,408,200
Feb 11, 2026
17.500
17.600
17.220
17.290
16.431
3,883,956
Feb 10, 2026
17.400
17.720
17.370
17.450
16.583
4,275,027
Feb 9, 2026
17.090
17.600
17.030
17.400
16.535
7,028,764
Feb 6, 2026
16.920
17.190
16.680
16.910
16.070
5,404,992
Feb 5, 2026
17.400
17.510
16.740
17.110
16.260
10,060,809
Feb 4, 2026
17.120
17.690
17.050
17.400
16.535
11,292,508
Feb 3, 2026
17.430
17.670
16.700
17.240
16.383
11,997,332
Feb 2, 2026
18.180
18.440
17.100
17.420
16.554
11,588,944
Jan 30, 2026
18.920
19.160
18.140
18.240
17.334
13,997,401
Jan 29, 2026
18.610
18.990
18.390
18.920
17.980
11,799,288
Jan 28, 2026
18.600
18.850
18.490
18.630
17.704
13,088,566
Jan 27, 2026
18.710
18.940
18.550
18.740
17.809
12,418,218
Jan 26, 2026
18.120
18.990
17.940
18.840
17.904
19,031,283
Jan 23, 2026
18.240
18.370
18.010
18.200
17.296
9,723,360
Jan 22, 2026
18.030
18.550
18.030
18.100
17.200
12,198,600
Jan 21, 2026
18.070
18.180
17.860
18.070
17.172
10,730,000
Jan 20, 2026
17.970
18.210
17.860
18.030
17.134
10,843,998
Jan 19, 2026
17.890
18.430
17.750
17.960
17.067
38,095,996
Jan 16, 2026
18.000
18.290
17.870
17.950
17.058
13,186,316
Jan 15, 2026
18.100
18.210
17.730
17.890
17.001
21,018,900
Jan 14, 2026
18.500
19.060
18.100
18.100
17.200
46,534,470
Jan 13, 2026
18.780
18.930
18.380
18.500
17.581
12,015,383
Jan 12, 2026
18.650
18.650
18.080
18.480
17.562
15,632,026
Jan 9, 2026
18.680
18.840
18.380
18.440
17.524
9,215,971
Jan 8, 2026
19.000
19.020
18.200
18.680
17.752
31,684,854
Jan 7, 2026
19.570
19.570
18.630
19.000
18.056
70,788,732
Jan 6, 2026
18.570
19.830
18.570
19.810
18.825
18,457,439
Jan 5, 2026
17.870
18.720
17.680
18.500
17.581
15,274,928
Jan 2, 2026
17.610
18.060
17.470
17.970
17.077
2,539,621
Dec 31, 2025
17.460
17.460
17.460
17.460
16.592
-
Dec 30, 2025
17.900
17.990
17.620
17.680
16.801
3,988,169
Dec 29, 2025
18.120
18.580
17.740
17.830
16.944
6,615,000
Dec 24, 2025
18.040
18.040
18.040
18.040
17.143
-
Dec 23, 2025
18.250
18.700
18.130
18.260
17.353
4,489,417
Dec 22, 2025
18.320
18.530
18.140
18.250
17.343
3,501,896
Dec 19, 2025
18.340
18.530
17.940
18.330
17.419
6,463,262
Dec 18, 2025
18.130
18.430
17.820
18.150
17.248
7,167,800
Dec 17, 2025
18.000
18.550
17.820
18.260
17.353
8,064,840
Dec 16, 2025
17.770
18.060
17.560
17.920
17.029
8,633,040
Dec 15, 2025
17.590
18.100
17.320
17.770
16.887
8,273,595
Dec 12, 2025
17.100
17.770
16.870
17.770
16.887
15,357,524
Dec 11, 2025
17.550
17.550
16.960
17.050
16.203
5,782,503
Dec 10, 2025
17.360
17.540
17.020
17.360
16.497
13,050,760
Dec 9, 2025
17.850
17.850
17.260
17.440
16.573
10,039,717
Dec 8, 2025
17.800
18.330
17.680
17.940
17.048
11,631,040
Dec 5, 2025
16.740
17.490
16.740
17.400
16.535
11,033,000
Dec 4, 2025
16.550
16.860
16.340
16.860
16.022
5,181,799
Dec 3, 2025
16.980
16.990
16.410
16.600
15.775
8,666,000
Dec 2, 2025
17.420
17.420
16.680
16.920
16.079
8,352,150
Dec 1, 2025
16.900
16.900
16.600
16.770
15.937
6,680,635
Nov 28, 2025
16.830
16.860
16.430
16.840
16.003
9,986,200
Nov 27, 2025
17.170
17.270
16.820
16.830
15.994
9,787,292
Nov 26, 2025
17.360
17.460
17.090
17.290
16.431
11,432,098
Nov 25, 2025
17.820
17.930
17.040
17.160
16.307
19,897,135
Nov 24, 2025
17.650
17.850
17.170
17.770
16.887
61,806,813
Nov 21, 2025
17.920
17.940
17.200
17.300
16.440
13,321,150
Nov 20, 2025
18.620
18.860
18.020
18.210
17.305
7,672,000
Nov 19, 2025
18.220
18.390
18.000
18.240
17.334
5,869,840
Nov 18, 2025
18.630
18.870
17.940
18.160
17.258
8,011,142
Nov 17, 2025
19.100
19.100
18.390
18.560
17.638
6,742,126
Nov 14, 2025
19.600
19.680
18.990
19.000
18.056
5,929,310
Nov 13, 2025
19.600
19.950
19.510
19.860
18.873
6,195,764
Nov 12, 2025
19.580
19.750
19.260
19.510
18.540
4,685,158
Nov 11, 2025
20.100
20.120
19.320
19.560
18.588
4,858,884
Nov 10, 2025
19.380
19.990
19.180
19.940
18.949
12,154,600
Nov 7, 2025
19.160
19.560
19.020
19.180
18.227
7,715,495
Nov 6, 2025
18.780
19.490
18.680
19.430
18.464
12,162,322
Nov 5, 2025
18.490
18.650
18.100
18.570
17.647
9,729,565
Nov 4, 2025
18.900
19.100
18.440
18.520
17.600
13,550,147
Nov 3, 2025
18.980
19.100
18.600
19.010
18.065
5,586,618
