Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.070	1.090	1.020	1.040	1.040	9,263,300
2023-08-18	1.110	1.120	1.060	1.070	1.070	7,815,299
2023-08-17	1.100	1.120	1.050	1.080	1.080	11,452,900
2023-08-16	1.110	1.130	1.050	1.120	1.120	9,046,000
2023-08-15	1.110	1.140	1.060	1.090	1.090	13,488,210
2023-08-14	1.160	1.160	1.090	1.110	1.110	14,866,490
2023-08-11	1.260	1.260	1.120	1.210	1.210	27,456,543
2023-08-10	1.320	1.330	1.210	1.240	1.240	13,844,658
2023-08-09	1.340	1.400	1.300	1.320	1.320	13,504,480
2023-08-08	1.460	1.460	1.300	1.310	1.310	23,669,270
2023-08-07	1.530	1.530	1.420	1.460	1.460	20,872,865
2023-08-04	1.600	1.640	1.500	1.520	1.520	20,228,060
2023-08-03	1.490	1.610	1.460	1.530	1.530	18,309,122
2023-08-02	1.520	1.700	1.490	1.530	1.530	22,976,000
2023-08-01	1.650	1.650	1.490	1.510	1.510	21,849,000
2023-07-31	1.510	1.940	1.510	1.620	1.620	60,507,005
2023-07-28	1.490	1.550	1.400	1.460	1.460	26,776,595
2023-07-27	1.230	1.570	1.210	1.480	1.480	42,702,400
2023-07-26	1.180	1.280	1.160	1.230	1.230	16,733,472
2023-07-25	1.060	1.180	1.060	1.180	1.180	17,993,200
2023-07-24	1.110	1.130	1.020	1.030	1.030	8,998,400
2023-07-21	1.130	1.150	1.100	1.100	1.100	4,798,400
2023-07-20	1.100	1.150	1.100	1.110	1.110	8,212,060
2023-07-19	1.060	1.110	1.020	1.100	1.100	7,928,356
2023-07-18	1.180	1.180	1.050	1.070	1.070	14,228,535
2023-07-14	1.210	1.210	1.120	1.160	1.160	10,997,486
2023-07-13	1.200	1.250	1.200	1.230	1.230	5,704,865
2023-07-12	1.220	1.220	1.180	1.200	1.200	2,235,517
2023-07-11	1.220	1.270	1.200	1.220	1.220	2,410,839
2023-07-10	1.220	1.250	1.190	1.200	1.200	1,781,490
2023-07-07	1.240	1.250	1.210	1.220	1.220	2,114,964
2023-07-06	1.280	1.280	1.210	1.240	1.240	3,129,680
2023-07-05	1.360	1.360	1.270	1.280	1.280	2,371,680
2023-07-04	1.260	1.420	1.240	1.370	1.370	11,540,450
2023-07-03	1.260	1.280	1.250	1.260	1.260	1,706,880
2023-06-30	1.230	1.280	1.220	1.250	1.250	2,099,600
2023-06-29	1.260	1.290	1.210	1.230	1.230	1,542,000
2023-06-28	1.300	1.300	1.260	1.260	1.260	3,415,603
2023-06-27	1.200	1.320	1.170	1.310	1.310	5,022,000
2023-06-26	1.160	1.210	1.150	1.170	1.170	1,722,532
2023-06-23	1.190	1.210	1.150	1.180	1.180	2,333,997
2023-06-21	1.240	1.260	1.200	1.210	1.210	2,935,693
2023-06-20	1.330	1.330	1.230	1.250	1.250	3,238,534
2023-06-19	1.440	1.440	1.330	1.340	1.340	2,055,299
2023-06-16	1.370	1.430	1.340	1.430	1.430	9,120,871
2023-06-15	1.320	1.390	1.320	1.370	1.370	1,922,083
2023-06-14	1.350	1.370	1.300	1.320	1.320	1,560,480
2023-06-13	1.300	1.390	1.300	1.350	1.350	2,888,235
2023-06-12	1.360	1.370	1.300	1.320	1.320	2,389,956
2023-06-09	1.390	1.410	1.360	1.390	1.390	2,248,889
2023-06-08	1.300	1.400	1.270	1.390	1.390	6,341,090
2023-06-07	1.310	1.350	1.290	1.300	1.300	3,553,336
2023-06-06	1.290	1.370	1.290	1.300	1.300	8,172,400
2023-06-05	1.280	1.290	1.250	1.290	1.290	1,238,487
2023-06-02	1.170	1.300	1.170	1.280	1.280	7,749,300
2023-06-01	1.180	1.200	1.150	1.180	1.180	2,105,295
2023-05-31	1.210	1.210	1.140	1.170	1.170	3,334,890
2023-05-30	1.170	1.250	1.150	1.210	1.210	2,420,244
2023-05-29	1.190	1.210	1.170	1.200	1.200	3,972,251
2023-05-25	1.220	1.250	1.190	1.200	1.200	6,322,590

← NewerPage 14 of 21 · 1,230 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.