Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.250	1.270	1.210	1.240	1.240	5,131,680
2023-05-23	1.360	1.360	1.270	1.280	1.280	2,334,080
2023-05-22	1.310	1.360	1.300	1.330	1.330	1,062,880
2023-05-19	1.300	1.370	1.300	1.350	1.350	3,570,800
2023-05-18	1.340	1.390	1.320	1.350	1.350	4,053,680
2023-05-17	1.360	1.370	1.310	1.330	1.330	2,600,800
2023-05-16	1.400	1.410	1.350	1.370	1.370	2,348,880
2023-05-15	1.410	1.430	1.370	1.400	1.400	2,483,180
2023-05-12	1.440	1.460	1.430	1.450	1.450	1,289,200
2023-05-11	1.490	1.490	1.440	1.440	1.440	2,191,531
2023-05-10	1.550	1.550	1.470	1.470	1.470	2,381,792
2023-05-09	1.520	1.600	1.510	1.550	1.550	4,096,800
2023-05-08	1.500	1.520	1.470	1.480	1.480	5,931,129
2023-05-05	1.500	1.560	1.490	1.500	1.500	6,553,120
2023-05-04	1.450	1.510	1.450	1.500	1.500	2,556,800
2023-05-03	1.480	1.480	1.420	1.440	1.440	2,193,270
2023-05-02	1.510	1.550	1.470	1.510	1.510	1,388,870
2023-04-28	1.560	1.570	1.530	1.550	1.550	2,183,600
2023-04-27	1.520	1.560	1.510	1.550	1.550	1,576,480
2023-04-26	1.520	1.580	1.520	1.560	1.560	1,584,988
2023-04-25	1.550	1.560	1.520	1.540	1.540	2,209,304
2023-04-24	1.610	1.610	1.540	1.560	1.560	2,852,917
2023-04-21	1.650	1.660	1.600	1.600	1.600	2,478,800
2023-04-20	1.660	1.660	1.620	1.620	1.620	2,349,265
2023-04-19	1.730	1.730	1.660	1.670	1.670	2,604,080
2023-04-18	1.710	1.780	1.710	1.730	1.730	2,293,255
2023-04-17	1.720	1.750	1.710	1.750	1.750	3,749,600
2023-04-14	1.750	1.760	1.710	1.740	1.740	1,767,688
2023-04-13	1.730	1.750	1.630	1.740	1.740	4,254,270
2023-04-12	1.720	1.800	1.720	1.780	1.780	6,935,602
2023-04-11	1.620	1.750	1.620	1.730	1.730	7,498,400
2023-04-06	1.640	1.640	1.570	1.600	1.600	2,865,280
2023-04-04	1.700	1.700	1.630	1.640	1.640	4,415,770
2023-04-03	1.690	1.760	1.670	1.730	1.730	4,987,494
2023-03-31	1.750	1.800	1.680	1.690	1.690	3,767,600
2023-03-30	1.710	1.820	1.690	1.790	1.790	4,590,800
2023-03-29	1.730	1.750	1.680	1.740	1.740	1,757,600
2023-03-28	1.720	1.740	1.700	1.730	1.730	1,738,000
2023-03-27	1.780	1.780	1.680	1.700	1.700	4,081,600
2023-03-24	1.840	1.840	1.780	1.790	1.790	2,538,400
2023-03-23	1.860	1.880	1.810	1.840	1.840	3,332,450
2023-03-22	1.870	1.920	1.850	1.890	1.890	2,802,800
2023-03-21	1.870	1.910	1.830	1.840	1.840	1,832,000
2023-03-20	1.900	1.900	1.850	1.870	1.870	2,407,200
2023-03-17	1.870	1.920	1.850	1.910	1.910	5,415,040
2023-03-16	1.760	1.870	1.760	1.850	1.850	1,672,260
2023-03-15	1.780	1.870	1.780	1.830	1.830	3,068,761
2023-03-14	1.840	1.860	1.740	1.740	1.740	8,164,400
2023-03-13	1.880	1.880	1.810	1.840	1.840	4,800,440
2023-03-10	1.900	1.940	1.840	1.880	1.880	5,348,969
2023-03-09	1.960	1.990	1.900	1.910	1.910	2,379,600
2023-03-08	1.980	1.980	1.930	1.960	1.960	3,564,000
2023-03-07	2.000	2.030	1.950	1.980	1.980	4,581,600
2023-03-06	2.010	2.030	1.960	2.000	2.000	2,570,800
2023-03-03	2.000	2.040	2.000	2.020	2.020	2,590,000
2023-03-02	2.040	2.050	1.990	2.010	2.010	3,584,538
2023-03-01	1.930	2.040	1.930	2.040	2.040	6,468,743
2023-02-28	2.010	2.050	1.880	1.930	1.930	11,886,800
2023-02-27	2.040	2.060	2.000	2.010	2.010	3,255,800
2023-02-24	2.100	2.100	2.010	2.040	2.040	4,572,000

← NewerPage 15 of 21 · 1,235 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.