Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.000	1.010	0.960	0.990	0.990	869,510
2024-02-14	0.990	1.000	0.950	0.990	0.990	1,269,401
2024-02-09	1.050	1.050	0.990	1.000	1.000	635,200
2024-02-08	1.010	1.060	1.000	1.060	1.060	4,535,600
2024-02-07	1.070	1.070	0.980	1.000	1.000	3,766,882
2024-02-06	0.940	1.020	0.940	1.020	1.020	4,508,000
2024-02-05	0.960	0.960	0.920	0.940	0.940	3,834,000
2024-02-02	0.990	1.020	0.920	0.940	0.940	7,471,371
2024-02-01	1.010	1.010	0.940	0.980	0.980	6,272,600
2024-01-31	1.040	1.050	0.980	1.020	1.020	8,273,442
2024-01-30	1.080	1.090	1.030	1.040	1.040	5,400,010
2024-01-29	1.140	1.190	1.080	1.100	1.100	8,952,095
2024-01-26	1.090	1.160	1.070	1.110	1.110	16,606,651
2024-01-25	0.940	1.140	0.920	1.090	1.090	39,511,700
2024-01-24	0.900	0.930	0.860	0.930	0.930	8,047,225
2024-01-23	0.850	0.900	0.850	0.880	0.880	3,093,200
2024-01-22	0.910	0.910	0.840	0.850	0.850	6,320,111
2024-01-19	0.950	0.960	0.900	0.910	0.910	2,957,935
2024-01-18	0.910	0.960	0.890	0.950	0.950	10,300,910
2024-01-17	0.980	1.000	0.890	0.910	0.910	11,585,310
2024-01-16	1.000	1.010	0.950	0.980	0.980	4,543,700
2024-01-15	1.030	1.030	0.990	1.000	1.000	3,535,150
2024-01-12	1.030	1.050	1.020	1.030	1.030	2,496,400
2024-01-11	1.020	1.030	1.010	1.020	1.020	6,518,242
2024-01-10	1.020	1.040	1.010	1.020	1.020	2,123,393
2024-01-09	1.020	1.050	1.010	1.020	1.020	2,123,200
2024-01-08	1.010	1.030	1.000	1.020	1.020	4,891,700
2024-01-05	1.070	1.070	1.010	1.020	1.020	6,301,900
2024-01-04	1.100	1.100	1.050	1.070	1.070	3,481,460
2024-01-03	1.100	1.120	1.100	1.110	1.110	1,617,600
2024-01-02	1.140	1.140	1.100	1.110	1.110	1,483,600
2023-12-29	1.130	1.170	1.120	1.140	1.140	1,589,600
2023-12-28	1.080	1.150	1.070	1.140	1.140	2,675,200
2023-12-27	1.090	1.090	1.050	1.080	1.080	2,484,400
2023-12-22	1.150	1.150	1.080	1.090	1.090	3,963,879
2023-12-21	1.110	1.150	1.110	1.150	1.150	2,766,400
2023-12-20	1.120	1.150	1.110	1.110	1.110	1,350,400
2023-12-19	1.140	1.170	1.100	1.110	1.110	3,339,600
2023-12-18	1.130	1.170	1.130	1.140	1.140	2,694,000
2023-12-15	1.130	1.180	1.130	1.150	1.150	6,515,200
2023-12-14	1.110	1.170	1.100	1.110	1.110	3,308,895
2023-12-13	1.130	1.140	1.090	1.110	1.110	4,064,000
2023-12-12	1.100	1.170	1.070	1.140	1.140	7,950,964
2023-12-11	1.090	1.090	1.030	1.080	1.080	10,337,600
2023-12-08	1.170	1.170	1.090	1.110	1.110	3,722,000
2023-12-07	1.110	1.170	1.110	1.160	1.160	2,511,600
2023-12-06	1.110	1.150	1.090	1.140	1.140	3,944,000
2023-12-05	1.130	1.160	1.090	1.110	1.110	7,868,800
2023-12-04	1.170	1.200	1.140	1.140	1.140	2,970,800
2023-12-01	1.190	1.210	1.150	1.180	1.180	3,885,600
2023-11-30	1.180	1.230	1.180	1.190	1.190	4,412,198
2023-11-29	1.260	1.260	1.180	1.190	1.190	7,738,400
2023-11-28	1.300	1.330	1.240	1.250	1.250	6,624,314
2023-11-27	1.380	1.380	1.250	1.300	1.300	9,735,200
2023-11-24	1.430	1.450	1.320	1.380	1.380	18,418,829
2023-11-23	1.240	1.390	1.200	1.370	1.370	34,375,097
2023-11-22	1.230	1.250	1.170	1.210	1.210	7,743,200
2023-11-21	1.230	1.330	1.200	1.210	1.210	25,501,033
2023-11-20	1.210	1.250	1.190	1.200	1.200	5,460,880
2023-11-17	1.190	1.210	1.160	1.190	1.190	3,452,400

← NewerPage 12 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.