Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.820	1.820	1.680	1.750	1.750	10,807,700
2022-11-22	1.960	2.030	1.720	1.780	1.780	18,250,500
2022-11-21	1.890	1.950	1.820	1.930	1.930	7,994,639
2022-11-18	2.030	2.070	1.910	1.930	1.930	11,411,863
2022-11-17	2.020	2.070	1.920	2.000	2.000	19,200,900
2022-11-16	2.200	2.200	1.930	2.020	2.020	21,277,590
2022-11-15	2.010	2.280	1.900	2.190	2.190	63,709,395
2022-11-14	1.660	2.090	1.640	2.010	2.010	109,212,800
2022-11-11	1.350	1.510	1.320	1.480	1.480	51,814,325
2022-11-10	1.350	1.350	1.250	1.260	1.260	15,154,882
2022-11-09	1.230	1.410	1.220	1.360	1.360	21,802,070
2022-11-08	1.260	1.270	1.190	1.210	1.210	5,125,750
2022-11-07	1.150	1.260	1.150	1.250	1.250	10,843,900
2022-11-04	1.080	1.170	1.060	1.140	1.140	7,065,200
2022-11-03	1.060	1.130	1.060	1.070	1.070	4,295,390
2022-11-02	1.100	1.120	1.030	1.100	1.100	7,356,600
2022-11-01	1.060	1.120	1.060	1.100	1.100	5,179,591
2022-10-31	1.140	1.150	1.050	1.070	1.070	9,668,000
2022-10-28	1.220	1.220	1.120	1.140	1.140	5,148,400
2022-10-27	1.210	1.250	1.180	1.190	1.190	4,796,150
2022-10-26	1.200	1.230	1.160	1.180	1.180	5,765,659
2022-10-25	1.190	1.200	1.130	1.160	1.160	5,937,200
2022-10-24	1.220	1.260	1.160	1.190	1.190	7,359,560
2022-10-21	1.220	1.250	1.200	1.230	1.230	3,398,200
2022-10-20	1.230	1.250	1.200	1.200	1.200	8,650,957
2022-10-19	1.250	1.330	1.230	1.230	1.230	5,489,586
2022-10-18	1.290	1.290	1.240	1.280	1.280	2,477,750
2022-10-17	1.240	1.280	1.230	1.270	1.270	3,140,400
2022-10-14	1.220	1.290	1.220	1.260	1.260	4,627,730
2022-10-13	1.240	1.270	1.210	1.210	1.210	4,407,316
2022-10-12	1.310	1.350	1.230	1.240	1.240	8,289,264
2022-10-11	1.330	1.340	1.290	1.300	1.300	4,713,465
2022-10-10	1.360	1.400	1.320	1.330	1.330	6,245,735
2022-10-07	1.370	1.430	1.350	1.410	1.410	2,718,211
2022-10-06	1.360	1.460	1.360	1.400	1.400	1,250,530
2022-10-05	1.310	1.430	1.310	1.420	1.420	5,743,860
2022-10-03	1.340	1.420	1.340	1.390	1.390	13,910,072
2022-09-30	1.240	1.420	1.240	1.330	1.330	42,890,148
2022-09-29	1.290	1.310	1.160	1.230	1.230	9,843,411
2022-09-28	1.390	1.390	1.230	1.260	1.260	11,229,762
2022-09-27	1.430	1.430	1.360	1.400	1.400	6,610,800
2022-09-26	1.440	1.500	1.410	1.430	1.430	6,895,204
2022-09-23	1.460	1.490	1.430	1.440	1.440	3,766,700
2022-09-22	1.490	1.490	1.440	1.470	1.470	4,150,269
2022-09-21	1.510	1.530	1.480	1.510	1.510	3,651,205
2022-09-20	1.560	1.580	1.510	1.530	1.530	5,193,520
2022-09-19	1.640	1.640	1.510	1.540	1.540	18,854,176
2022-09-16	1.660	1.720	1.620	1.650	1.650	30,668,049
2022-09-15	1.540	1.700	1.520	1.640	1.640	22,378,037
2022-09-14	1.540	1.550	1.510	1.510	1.510	6,831,741
2022-09-13	1.600	1.600	1.540	1.590	1.590	4,522,397
2022-09-09	1.460	1.590	1.450	1.570	1.570	12,221,254
2022-09-08	1.510	1.510	1.450	1.460	1.460	3,755,200
2022-09-07	1.500	1.500	1.460	1.500	1.500	3,726,163
2022-09-06	1.420	1.510	1.420	1.500	1.500	9,262,000
2022-09-05	1.430	1.470	1.380	1.440	1.440	13,050,887
2022-09-02	1.690	1.690	1.430	1.430	1.430	32,584,500
2022-09-01	1.640	1.760	1.640	1.650	1.650	13,525,892
2022-08-31	1.590	1.670	1.590	1.630	1.630	4,959,634
2022-08-30	1.630	1.700	1.630	1.650	1.650	6,767,086

← NewerPage 17 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.