GF Securities Co., Ltd. - 1776.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.55	16.86	16.86	16.86	16.34	5.18M
December 03, 2025	16.98	16.6	16.6	16.99	16.41	8.67M
December 02, 2025	17.42	16.92	16.92	17.42	16.68	8.35M
December 01, 2025	16.9	16.77	16.77	16.9	16.6	6.68M
November 28, 2025	16.83	16.84	16.84	16.86	16.43	9.99M
November 27, 2025	17.17	16.83	16.83	17.27	16.82	9.38M
November 26, 2025	17.36	17.29	17.29	17.46	17.09	11.44M
November 25, 2025	17.82	17.16	17.16	17.93	17.04	19.9M
November 24, 2025	17.65	17.77	17.77	17.85	17.17	61.81M
November 21, 2025	17.92	17.3	17.3	17.94	17.2	13.32M
November 20, 2025	18.62	18.21	18.21	18.86	18.02	7.68M
November 19, 2025	18.22	18.24	18.24	18.39	18	5.87M
November 18, 2025	18.63	18.16	18.16	18.87	17.94	8.01M
November 17, 2025	19.1	18.56	18.56	19.1	18.39	6.74M
November 14, 2025	19.6	19	19	19.68	18.99	5.93M
November 13, 2025	19.6	19.86	19.86	19.95	19.51	6.2M
November 12, 2025	19.58	19.51	19.51	19.75	19.26	4.69M
November 11, 2025	20.1	19.56	19.56	20.12	19.32	4.86M
November 10, 2025	19.38	19.94	19.94	19.99	19.18	12.16M
November 07, 2025	19.16	19.18	19.18	19.56	19.02	7.72M
November 06, 2025	18.78	19.43	19.43	19.49	18.68	12.17M
November 05, 2025	18.49	18.57	18.57	18.65	18.1	9.73M
November 04, 2025	18.9	18.52	18.52	19.1	18.44	13.55M
November 03, 2025	18.98	19.01	19.01	19.1	18.6	5.59M
October 31, 2025	19.54	18.77	18.77	19.54	18.58	20.02M
October 30, 2025	20.08	19.54	19.54	20.4	19.14	17.27M
October 28, 2025	19.93	19.69	19.69	20.06	19.57	5.41M
October 27, 2025	20.2	19.93	19.93	20.3	19.56	14.03M
October 24, 2025	19.36	19.8	19.8	19.88	19.19	7.67M
October 23, 2025	18.83	19.15	19.15	19.3	18.32	11.46M
October 22, 2025	19.18	18.75	18.75	19.18	18.47	11.02M
October 21, 2025	19.2	19.06	19.06	19.68	19.02	12.97M
October 20, 2025	20.16	18.94	18.94	20.26	18.7	14.13M
October 17, 2025	20.96	19.51	19.51	21.08	19.39	16.22M
October 16, 2025	20.7	20.96	20.96	21.16	20.38	12.91M
October 15, 2025	20.28	20.52	20.52	20.84	19.81	15.71M
October 14, 2025	20.3	19.91	19.91	21.2	19.82	16.66M
October 13, 2025	19.37	20.06	20.06	20.34	19.28	19.09M
October 10, 2025	20.26	20.34	20.34	21.4	19.92	29.61M
October 09, 2025	19.96	20.26	20.26	20.58	19.16	13.36M
October 08, 2025	20.5	19.99	19.99	20.5	19.57	5.88M
October 06, 2025	20.28	20.32	20.32	20.44	20.04	2.47M
October 03, 2025	20.18	20.28	20.28	20.74	20.04	5.18M
October 02, 2025	20.28	20.18	20.18	20.28	19.51	6.04M
September 30, 2025	20.16	20.3	20.3	20.58	19.88	18.86M
September 29, 2025	17.71	20.16	20.16	20.62	17.71	35.46M
September 26, 2025	17.65	17.92	17.92	18.3	17.65	5.74M
September 25, 2025	18.02	18.05	18.05	18.26	17.96	6.36M
September 24, 2025	18.27	18	18	18.33	17.91	8.49M
September 23, 2025	18.74	18.27	18.27	18.88	17.93	10.13M
September 22, 2025	18.63	18.74	18.74	18.75	18.17	6.39M
September 19, 2025	18.6	18.63	18.63	18.9	18.41	11.89M
September 18, 2025	19.36	18.87	18.87	19.36	18.36	13.82M
September 17, 2025	18.35	19.15	19.15	19.19	18.32	9.26M
September 16, 2025	18.86	18.35	18.35	18.86	18.11	10.17M
September 15, 2025	19.19	18.89	18.89	19.19	18.64	9.31M
September 12, 2025	18.98	19.2	19.2	19.29	18.9	11.41M
September 11, 2025	18.99	18.94	18.94	19.17	18.33	15.87M
September 10, 2025	18.7	18.73	18.62	19.35	18.58	11.59M
September 09, 2025	18	18.7	18.59	18.85	17.67	19.06M

GF Securities Co., Ltd. (1776.HK) HKSE