Guangzhou R&F Properties Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.790	0.800	0.770	0.770	0.770	2,385,086
2024-08-09	0.780	0.820	0.780	0.790	0.790	6,482,000
2024-08-08	0.750	0.800	0.750	0.770	0.770	6,263,328
2024-08-07	0.760	0.780	0.760	0.760	0.760	2,220,400
2024-08-06	0.770	0.780	0.760	0.760	0.760	4,894,200
2024-08-05	0.780	0.800	0.760	0.770	0.770	5,049,618
2024-08-02	0.790	0.800	0.780	0.780	0.780	1,646,000
2024-08-01	0.810	0.820	0.790	0.800	0.800	1,932,000
2024-07-31	0.790	0.820	0.790	0.810	0.810	2,239,600
2024-07-30	0.790	0.800	0.770	0.780	0.780	4,246,400
2024-07-29	0.790	0.810	0.780	0.800	0.800	2,760,025
2024-07-26	0.790	0.800	0.780	0.790	0.790	2,040,400
2024-07-25	0.800	0.800	0.780	0.780	0.780	3,582,800
2024-07-24	0.790	0.810	0.770	0.780	0.780	6,279,200
2024-07-23	0.820	0.830	0.780	0.790	0.790	6,934,200
2024-07-22	0.830	0.830	0.810	0.820	0.820	6,689,200
2024-07-19	0.850	0.850	0.820	0.830	0.830	4,708,400
2024-07-18	0.850	0.860	0.840	0.840	0.840	1,511,600
2024-07-17	0.840	0.870	0.840	0.850	0.850	4,149,200
2024-07-16	0.850	0.870	0.830	0.840	0.840	3,724,400
2024-07-15	0.900	0.900	0.840	0.850	0.850	3,959,441
2024-07-12	0.870	0.930	0.870	0.880	0.880	11,065,600
2024-07-11	0.840	0.870	0.840	0.860	0.860	3,076,425
2024-07-10	0.850	0.850	0.820	0.830	0.830	2,521,584
2024-07-09	0.830	0.860	0.810	0.840	0.840	9,178,120
2024-07-08	0.940	0.940	0.810	0.820	0.820	18,216,626
2024-07-05	0.930	0.940	0.900	0.940	0.940	6,025,600
2024-07-04	0.940	0.940	0.900	0.930	0.930	5,213,200
2024-07-03	0.890	0.940	0.890	0.920	0.920	7,450,589
2024-07-02	0.910	0.930	0.880	0.890	0.890	5,808,226
2024-06-28	0.910	0.920	0.880	0.880	0.880	5,393,600
2024-06-27	0.930	0.930	0.880	0.890	0.890	4,615,750
2024-06-26	0.940	0.940	0.910	0.920	0.920	2,444,800
2024-06-25	0.940	0.960	0.920	0.930	0.930	4,181,200
2024-06-24	0.920	0.930	0.890	0.920	0.920	7,827,310
2024-06-21	0.920	0.930	0.900	0.900	0.900	3,856,400
2024-06-20	0.930	0.930	0.890	0.900	0.900	7,950,910
2024-06-19	0.910	0.940	0.910	0.910	0.910	4,639,200
2024-06-18	0.890	0.920	0.890	0.910	0.910	8,181,200
2024-06-17	0.950	0.950	0.880	0.880	0.880	21,278,000
2024-06-14	0.930	0.990	0.930	0.940	0.940	7,156,052
2024-06-13	0.910	0.930	0.900	0.930	0.930	6,982,727
2024-06-12	0.930	0.940	0.900	0.910	0.910	12,246,904
2024-06-11	0.950	0.960	0.920	0.930	0.930	6,254,400
2024-06-07	0.940	0.970	0.940	0.950	0.950	6,088,490
2024-06-06	0.970	0.980	0.930	0.940	0.940	11,456,000
2024-06-05	1.010	1.010	0.960	0.960	0.960	8,654,800
2024-06-04	0.950	1.020	0.950	1.000	1.000	10,514,800
2024-06-03	0.960	0.990	0.940	0.950	0.950	18,215,916
2024-05-31	1.040	1.040	0.950	0.950	0.950	57,138,441
2024-05-30	1.040	1.040	1.000	1.020	1.020	5,180,400
2024-05-29	1.020	1.060	1.010	1.020	1.020	9,788,800
2024-05-28	1.060	1.080	1.000	1.000	1.000	14,456,283
2024-05-27	1.020	1.050	0.990	1.030	1.030	21,834,100
2024-05-24	1.100	1.110	1.010	1.010	1.010	18,837,726
2024-05-23	1.160	1.160	1.090	1.110	1.110	18,750,400
2024-05-22	1.160	1.240	1.140	1.160	1.160	20,657,200
2024-05-21	1.190	1.250	1.160	1.160	1.160	21,888,800
2024-05-20	1.350	1.350	1.180	1.190	1.190	50,255,780
2024-05-17	1.220	1.350	1.180	1.330	1.330	81,265,100

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-09	0.1200 HKD
2021-06-01	0.7494 HKD
2020-09-10	0.4253 HKD
2020-06-02	0.9370 HKD
2019-09-12	0.4681 HKD
2019-06-03	0.9445 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.