Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.100	1.220	1.080	1.180	1.180	46,917,764
2024-05-14	1.100	1.120	1.030	1.070	1.070	13,429,024
2024-05-13	1.090	1.120	1.050	1.100	1.100	20,108,509
2024-05-10	1.000	1.110	0.970	1.060	1.060	36,115,131
2024-05-09	0.930	1.020	0.930	1.000	1.000	8,430,000
2024-05-08	0.990	0.990	0.920	0.920	0.920	7,529,200
2024-05-07	0.970	1.000	0.950	0.980	0.980	5,350,400
2024-05-06	1.020	1.030	0.960	0.970	0.970	10,494,800
2024-05-03	1.000	1.020	0.980	1.010	1.010	2,219,300
2024-05-02	0.960	1.020	0.950	1.000	1.000	5,410,400
2024-04-30	0.970	0.980	0.910	0.960	0.960	14,426,792
2024-04-29	0.920	1.040	0.880	0.970	0.970	40,325,500
2024-04-26	0.840	0.900	0.810	0.890	0.890	8,712,525
2024-04-25	0.780	0.830	0.770	0.830	0.830	6,375,728
2024-04-24	0.770	0.790	0.760	0.780	0.780	2,410,468
2024-04-23	0.780	0.780	0.760	0.770	0.770	3,696,000
2024-04-22	0.760	0.800	0.760	0.780	0.780	2,611,697
2024-04-19	0.780	0.780	0.760	0.760	0.760	6,156,000
2024-04-18	0.790	0.810	0.780	0.780	0.780	2,705,600
2024-04-17	0.800	0.820	0.790	0.790	0.790	5,234,525
2024-04-16	0.820	0.880	0.790	0.790	0.790	14,558,000
2024-04-15	0.840	0.840	0.810	0.820	0.820	3,061,549
2024-04-12	0.880	0.880	0.820	0.830	0.830	7,433,200
2024-04-11	0.860	0.880	0.850	0.880	0.880	2,166,024
2024-04-10	0.890	0.900	0.860	0.880	0.880	2,527,595
2024-04-09	0.830	0.880	0.830	0.870	0.870	2,741,647
2024-04-08	0.890	0.900	0.820	0.830	0.830	11,701,600
2024-04-05	0.890	0.920	0.870	0.890	0.890	2,012,000
2024-04-03	0.890	0.920	0.870	0.900	0.900	2,337,300
2024-04-02	0.870	0.900	0.870	0.890	0.890	4,546,897
2024-03-28	0.900	0.910	0.860	0.870	0.870	7,696,000
2024-03-27	0.920	0.930	0.900	0.900	0.900	2,545,426
2024-03-26	0.940	0.950	0.920	0.920	0.920	2,351,200
2024-03-25	0.930	0.960	0.930	0.940	0.940	1,837,730
2024-03-22	0.950	0.960	0.920	0.950	0.950	4,004,006
2024-03-21	0.940	0.990	0.930	0.970	0.970	2,097,200
2024-03-20	0.970	0.990	0.940	0.940	0.940	9,533,325
2024-03-19	0.980	1.000	0.970	0.970	0.970	4,149,604
2024-03-18	1.010	1.010	0.980	0.990	0.990	5,115,600
2024-03-15	1.010	1.030	0.980	1.030	1.030	3,456,500
2024-03-14	1.020	1.070	1.000	1.010	1.010	5,496,566
2024-03-13	1.050	1.070	1.020	1.020	1.020	1,693,200
2024-03-12	0.980	1.080	0.980	1.070	1.070	5,971,421
2024-03-11	0.970	1.000	0.960	0.990	0.990	2,511,100
2024-03-08	0.960	0.990	0.960	0.980	0.980	3,132,400
2024-03-07	0.980	0.990	0.950	0.960	0.960	2,955,600
2024-03-06	0.980	1.020	0.980	0.990	0.990	3,558,160
2024-03-05	0.990	1.000	0.970	0.970	0.970	1,711,415
2024-03-04	1.020	1.040	0.980	1.010	1.010	4,521,600
2024-03-01	1.020	1.040	1.010	1.010	1.010	3,239,600
2024-02-29	1.040	1.080	1.010	1.020	1.020	5,906,000
2024-02-28	1.120	1.120	1.040	1.040	1.040	4,874,800
2024-02-27	1.120	1.120	1.070	1.120	1.120	5,035,200
2024-02-26	1.130	1.150	1.090	1.140	1.140	3,873,200
2024-02-23	1.130	1.150	1.100	1.130	1.130	3,688,800
2024-02-22	1.100	1.140	1.090	1.130	1.130	2,083,200
2024-02-21	1.070	1.140	1.060	1.110	1.110	7,319,200
2024-02-20	1.100	1.100	1.060	1.080	1.080	2,991,000
2024-02-19	1.100	1.110	1.030	1.090	1.090	3,213,805
2024-02-16	1.000	1.120	0.990	1.100	1.100	3,129,600

← NewerPage 11 of 21 · 1,234 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.