Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.250	1.280	1.190	1.190	1.190	11,225,200
2023-11-15	1.230	1.250	1.200	1.220	1.220	4,221,598
2023-11-14	1.190	1.220	1.160	1.180	1.180	4,380,400
2023-11-13	1.240	1.240	1.160	1.180	1.180	3,443,872
2023-11-10	1.190	1.230	1.180	1.210	1.210	3,605,261
2023-11-09	1.310	1.310	1.190	1.200	1.200	6,332,400
2023-11-08	1.160	1.360	1.160	1.290	1.290	13,289,600
2023-11-07	1.180	1.290	1.180	1.190	1.190	8,406,400
2023-11-06	1.110	1.210	1.110	1.210	1.210	8,012,436
2023-11-03	1.090	1.120	1.090	1.110	1.110	5,135,600
2023-11-02	1.110	1.130	1.080	1.090	1.090	2,489,200
2023-11-01	1.100	1.110	1.080	1.090	1.090	1,599,600
2023-10-31	1.120	1.140	1.080	1.100	1.100	3,238,400
2023-10-30	1.110	1.140	1.060	1.110	1.110	4,587,600
2023-10-27	1.060	1.140	1.060	1.100	1.100	7,493,200
2023-10-26	1.080	1.080	1.030	1.060	1.060	4,162,000
2023-10-25	1.120	1.130	1.070	1.070	1.070	2,658,800
2023-10-24	1.100	1.120	1.060	1.080	1.080	5,005,376
2023-10-20	1.060	1.170	1.050	1.100	1.100	15,533,200
2023-10-19	1.060	1.090	1.040	1.060	1.060	3,970,400
2023-10-18	1.090	1.110	1.070	1.070	1.070	4,146,400
2023-10-17	1.130	1.160	1.090	1.100	1.100	6,368,800
2023-10-16	1.180	1.180	1.110	1.120	1.120	6,571,690
2023-10-13	1.190	1.230	1.170	1.180	1.180	4,150,901
2023-10-12	1.230	1.230	1.170	1.220	1.220	6,077,685
2023-10-11	1.160	1.250	1.130	1.190	1.190	16,147,152
2023-10-10	1.190	1.250	1.140	1.160	1.160	9,071,200
2023-10-09	1.220	1.220	1.090	1.190	1.190	5,818,520
2023-10-06	1.210	1.270	1.210	1.240	1.240	1,872,480
2023-10-05	1.170	1.240	1.160	1.210	1.210	3,306,490
2023-10-04	1.150	1.200	1.120	1.170	1.170	3,438,900
2023-10-03	1.250	1.270	1.150	1.190	1.190	2,836,000
2023-09-29	1.220	1.270	1.200	1.260	1.260	5,476,093
2023-09-28	1.230	1.260	1.200	1.220	1.220	5,287,600
2023-09-27	1.230	1.290	1.210	1.230	1.230	6,809,170
2023-09-26	1.260	1.280	1.220	1.250	1.250	5,855,999
2023-09-25	1.360	1.360	1.250	1.260	1.260	14,888,800
2023-09-22	1.310	1.400	1.270	1.360	1.360	18,088,800
2023-09-21	1.380	1.440	1.300	1.310	1.310	25,311,342
2023-09-20	1.410	1.430	1.350	1.360	1.360	11,694,600
2023-09-19	1.490	1.530	1.390	1.410	1.410	20,450,494
2023-09-18	1.570	1.590	1.450	1.470	1.470	30,510,400
2023-09-15	1.650	1.680	1.560	1.570	1.570	25,055,551
2023-09-14	1.720	1.810	1.540	1.620	1.620	69,021,362
2023-09-13	1.630	2.260	1.620	1.670	1.670	255,541,444
2023-09-12	1.450	1.620	1.360	1.540	1.540	41,815,226
2023-09-11	1.440	1.470	1.370	1.440	1.440	20,035,754
2023-09-07	1.590	1.610	1.410	1.460	1.460	31,688,153
2023-09-06	1.370	1.590	1.300	1.520	1.520	60,779,920
2023-09-05	1.410	1.420	1.300	1.330	1.330	17,965,600
2023-09-04	1.260	1.420	1.210	1.400	1.400	40,141,878
2023-08-31	1.300	1.380	1.160	1.200	1.200	25,798,800
2023-08-30	1.260	1.320	1.200	1.270	1.270	19,258,656
2023-08-29	1.070	1.290	1.040	1.240	1.240	29,490,000
2023-08-28	1.100	1.150	1.040	1.050	1.050	15,129,600
2023-08-25	0.960	1.040	0.920	1.020	1.020	13,635,300
2023-08-24	0.930	0.990	0.860	0.970	0.970	25,731,700
2023-08-23	1.090	1.090	0.910	0.920	0.920	30,064,301
2023-08-22	1.060	1.090	1.030	1.090	1.090	9,413,664
2023-08-21	1.070	1.090	1.020	1.040	1.040	9,263,300

← NewerPage 13 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.