Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.070	2.120	2.050	2.060	2.060	4,543,600
2023-02-22	2.060	2.100	2.020	2.070	2.070	3,893,600
2023-02-21	2.050	2.160	2.040	2.060	2.060	12,689,600
2023-02-20	2.000	2.050	1.960	2.030	2.030	2,999,600
2023-02-17	2.020	2.050	1.970	1.970	1.970	2,126,800
2023-02-16	2.030	2.090	2.010	2.020	2.020	3,162,350
2023-02-15	2.130	2.130	2.010	2.030	2.030	4,671,026
2023-02-14	2.110	2.180	2.090	2.120	2.120	6,553,493
2023-02-13	1.980	2.110	1.960	2.110	2.110	4,788,800
2023-02-10	2.030	2.050	1.980	2.030	2.030	5,294,033
2023-02-09	2.020	2.070	2.010	2.050	2.050	4,216,000
2023-02-08	2.040	2.060	2.010	2.030	2.030	3,948,800
2023-02-07	2.030	2.110	2.030	2.030	2.030	3,843,600
2023-02-06	2.110	2.110	2.020	2.030	2.030	4,198,800
2023-02-03	2.190	2.190	2.070	2.130	2.130	4,659,600
2023-02-02	2.200	2.220	2.130	2.150	2.150	4,525,200
2023-02-01	2.150	2.220	2.120	2.200	2.200	4,690,000
2023-01-31	2.150	2.230	2.100	2.150	2.150	6,057,529
2023-01-30	2.230	2.230	2.140	2.160	2.160	6,056,400
2023-01-27	2.260	2.280	2.170	2.250	2.250	4,554,614
2023-01-26	2.110	2.270	2.110	2.210	2.210	7,555,870
2023-01-20	2.070	2.130	2.000	2.100	2.100	3,393,600
2023-01-19	1.980	2.050	1.970	2.030	2.030	1,821,201
2023-01-18	2.020	2.060	1.980	1.990	1.990	4,830,716
2023-01-17	1.980	2.020	1.960	2.020	2.020	3,478,938
2023-01-16	2.020	2.080	1.950	1.990	1.990	3,588,455
2023-01-13	1.930	2.020	1.930	2.020	2.020	3,985,276
2023-01-12	2.000	2.030	1.930	1.960	1.960	7,998,478
2023-01-11	2.040	2.130	2.000	2.000	2.000	9,138,737
2023-01-10	2.140	2.150	2.040	2.070	2.070	7,538,850
2023-01-09	2.200	2.210	2.080	2.110	2.110	9,555,218
2023-01-06	2.170	2.260	2.120	2.150	2.150	11,236,800
2023-01-05	2.100	2.160	2.030	2.140	2.140	14,166,605
2023-01-04	1.920	2.090	1.920	2.080	2.080	14,338,781
2023-01-03	1.890	1.950	1.830	1.910	1.910	4,117,600
2022-12-30	1.840	1.930	1.840	1.900	1.900	3,352,800
2022-12-29	1.920	1.920	1.810	1.840	1.840	9,437,300
2022-12-28	1.980	1.980	1.900	1.920	1.920	5,998,897
2022-12-23	1.890	1.960	1.890	1.940	1.940	3,271,700
2022-12-22	1.970	2.030	1.910	1.930	1.930	8,896,400
2022-12-21	1.950	1.980	1.880	1.920	1.920	7,635,853
2022-12-20	2.050	2.060	1.910	1.930	1.930	18,003,359
2022-12-19	2.200	2.210	2.050	2.130	2.130	16,096,940
2022-12-16	2.110	2.270	2.100	2.200	2.200	28,417,200
2022-12-15	2.160	2.170	1.990	2.100	2.100	14,115,292
2022-12-14	2.150	2.260	2.110	2.130	2.130	21,595,800
2022-12-13	2.180	2.270	2.050	2.150	2.150	87,316,575
2022-12-12	2.430	2.670	2.400	2.430	2.430	49,524,962
2022-12-09	2.170	2.540	2.150	2.520	2.520	65,206,000
2022-12-08	2.030	2.150	2.010	2.120	2.120	15,484,400
2022-12-07	2.210	2.210	1.980	1.990	1.990	26,527,232
2022-12-06	2.010	2.320	2.010	2.250	2.250	29,193,483
2022-12-05	1.890	2.100	1.890	2.090	2.090	24,253,254
2022-12-02	1.920	1.930	1.810	1.850	1.850	10,707,754
2022-12-01	2.010	2.080	1.890	1.910	1.910	14,888,000
2022-11-30	2.010	2.120	1.880	1.950	1.950	26,338,500
2022-11-29	2.020	2.140	1.950	2.030	2.030	46,852,000
2022-11-28	1.880	1.880	1.750	1.800	1.800	13,597,488
2022-11-25	1.980	2.010	1.830	1.930	1.930	13,015,200
2022-11-24	1.840	1.930	1.760	1.930	1.930	18,329,200

← NewerPage 16 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.