HKEX · 1776 · stock
GF Securities Co., Ltd. (1776) stock price history
Every HKEX trading session of GF Securities Co., Ltd. from Apr 10, 2015 to Sep 28, 2026: 2,826 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1776 adjusted close, 2015 to 2026
- HK$19.92
- All time high, 2025
- HK$20.34
- 52 week high, HK$13.45 low
- 2,826
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
1776 key facts
- GF Securities Co., Ltd. (1776) closed at HK$16.76 on Sep 28, 2026 on HKEX.
- 1776's all time high close is HK$19.92, set on Oct 16, 2025; its all time low close is HK$5.21 on Aug 13, 2019.
- 1776's 52 week range is HK$13.45 to HK$20.34.
- 1776 returned -1.6% over the year to Sep 28, 2026 and +51.8% over five years.
- Over ten years 1776 returned +55%, +4.5% a year compounded.
- 1776's deepest drawdown was -68.2% from Apr 13, 2015 to Aug 13, 2019.
- DataCedar holds 2,826 daily sessions of 1776 history from Apr 10, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1776 price chart, 2015 to 2026
1776 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | +7.3% |
| 6 months | +16.7% |
| Year to date | -0.2% |
| 1 year | -1.6% |
| 3 years | +86.2% |
| 5 years | +51.8% |
| 10 years | +55.2% |
| Since Apr 10, 2015 | +7.3% |
| Compound annual growth, 11.5 years | +0.6% |
1776 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$19.92 on Oct 16, 2025
- All time low close
- HK$5.21 on Aug 13, 2019
- 52 week high
- HK$20.34 on Oct 10, 2025
- 52 week low
- HK$13.45 on Mar 31, 2026
- Deepest drawdown
- -68.2% from Apr 13, 2015 to Aug 13, 2019, recovered Jul 23, 2025
- Best single session
- +33.6% on Oct 2, 2024
- Worst single session
- -25.0% on Oct 8, 2024
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +73%
- Worst calendar year
- 2018, -29%
1776 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 10, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$16.73 | HK$19.04 | HK$13.45 | HK$16.76 | +1.0% | 1.6B | 182 |
| 2025 | HK$9.54 | HK$20.34 | HK$7.71 | HK$16.59 | +73.2% | 2.6B | 246 |
| 2024 | HK$8.05 | HK$14.85 | HK$5.41 | HK$9.58 | +19.0% | 1.8B | 246 |
| 2023 | HK$9.19 | HK$11.26 | HK$7.40 | HK$8.05 | -13.7% | 675.9M | 243 |
| 2022 | HK$11.70 | HK$12.11 | HK$6.58 | HK$9.33 | -20.0% | 1.5B | 246 |
| 2021 | HK$8.27 | HK$13.07 | HK$7.54 | HK$11.65 | +42.5% | 1.8B | 247 |
| 2020 | HK$6.85 | HK$8.94 | HK$5.31 | HK$8.18 | +20.7% | 1.7B | 248 |
| 2019 | HK$7.30 | HK$9.92 | HK$5.17 | HK$6.77 | -8.2% | 1.9B | 246 |
| 2018 | HK$10.70 | HK$12.13 | HK$5.96 | HK$7.38 | -29.4% | 1.3B | 246 |
| 2017 | HK$10.50 | HK$12.08 | HK$9.97 | HK$10.46 | -0.4% | 889.3M | 247 |
| 2016 | HK$12.19 | HK$12.19 | HK$8.55 | HK$10.50 | -12.3% | 1.2B | 247 |
| 2015 | HK$16.30 | HK$16.58 | HK$6.09 | HK$11.97 | n/a | 3.2B | 182 |
1776 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$16.76 | -8.3% |
| August 2026 | HK$18.27 | +8.8% |
| July 2026 | HK$16.79 | +4.0% |
| June 2026 | HK$16.15 | +5.2% |
| May 2026 | HK$15.35 | -8.4% |
| April 2026 | HK$16.76 | +22.5% |
| March 2026 | HK$13.68 | -16.5% |
| February 2026 | HK$16.38 | -5.5% |
| January 2026 | HK$17.33 | +4.5% |
| December 2025 | HK$16.59 | +3.7% |
| November 2025 | HK$16.00 | -10.3% |
| October 2025 | HK$17.84 | -7.5% |
About the 1776 data
Daily bars. 2,826 sessions from Apr 10, 2015 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1776/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1771 Sunfonda Group Holdings Limited
- 1772 Ganfeng Lithium Group Co., Ltd.
- 1773 Tianli International Holdings Limited
- 1775 BExcellent Group Holdings Limited
- 1777 Fantasia Holdings Group Co., Limited
- 1778 Colour Life Services Group Co., Limited
- 1779 LongBio Pharma (Suzhou) Co., Ltd.
- 1780 Rongzun International Holdings Group Limited
Common questions
1776 share price history
