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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	17.64	17.9	17.8	17.91	17.35	10.42M
September 05, 2025	17.3	17.44	17.44	17.48	17.01	8.5M
September 04, 2025	17.43	17.16	17.16	17.64	16.93	13.94M
September 03, 2025	17.92	17.44	17.44	18.2	17.28	15.82M
September 02, 2025	18.51	17.97	17.97	18.63	17.77	19.68M
September 01, 2025	18.71	18.6	18.6	19.09	18.28	16.14M
August 29, 2025	18.79	18.51	18.51	19.08	18.44	7.77M
August 28, 2025	18.2	18.63	18.63	18.65	18.01	8.92M
August 27, 2025	18.95	18.3	18.3	19.03	18.16	13.24M
August 26, 2025	19.04	18.92	18.92	19.34	18.89	11.13M
August 25, 2025	19.35	19.38	19.38	19.63	18.89	16.53M
August 22, 2025	19.02	19.12	19.12	19.45	18.66	16.33M
August 21, 2025	19.19	19.02	19.02	19.3	18.74	12.26M
August 20, 2025	18.6	18.89	18.89	19.05	18.28	10.93M
August 19, 2025	18.9	18.82	18.82	19.17	18.73	12.51M
August 18, 2025	19.6	19	19	19.62	18.78	30.8M
August 15, 2025	19.05	19.6	19.6	19.8	18.64	28.37M
August 14, 2025	18.51	19.05	19.05	19.56	18.48	17.81M
August 13, 2025	18.21	18.44	18.44	18.81	17.88	16.27M
August 12, 2025	17.94	18.17	18.17	18.17	17.7	9.18M
August 11, 2025	17.58	17.94	17.94	17.98	17.5	11.12M
August 08, 2025	18.09	17.58	17.58	18.09	17.42	16.29M
August 07, 2025	18.19	18.1	18.1	18.6	17.86	13.54M
August 06, 2025	18.32	18.19	18.19	18.4	18.02	9.32M
August 05, 2025	17.5	18.14	18.14	18.38	17.49	21.79M
August 04, 2025	16.82	17.5	17.5	17.6	16.68	10.66M
August 01, 2025	17.14	16.84	16.84	17.46	16.66	13.02M
July 31, 2025	17.34	17.14	17.14	17.68	16.92	11.71M

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