Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.610	1.640	1.560	1.620	1.620	2,915,200
2022-08-26	1.610	1.670	1.590	1.630	1.630	7,792,692
2022-08-25	1.610	1.610	1.550	1.600	1.600	4,282,500
2022-08-24	1.660	1.660	1.580	1.600	1.600	4,272,000
2022-08-23	1.620	1.660	1.610	1.650	1.650	5,947,500
2022-08-22	1.570	1.670	1.570	1.640	1.640	9,778,000
2022-08-19	1.580	1.590	1.520	1.570	1.570	3,437,082
2022-08-18	1.620	1.620	1.560	1.570	1.570	4,543,162
2022-08-17	1.610	1.680	1.570	1.620	1.620	7,465,905
2022-08-16	1.590	1.720	1.590	1.610	1.610	12,730,975
2022-08-15	1.630	1.650	1.560	1.590	1.590	3,017,704
2022-08-12	1.560	1.620	1.490	1.620	1.620	7,398,870
2022-08-11	1.530	1.560	1.500	1.520	1.520	5,180,377
2022-08-10	1.600	1.600	1.510	1.510	1.510	7,629,240
2022-08-09	1.670	1.690	1.580	1.600	1.600	14,003,171
2022-08-08	1.680	1.780	1.650	1.670	1.670	6,853,600
2022-08-05	1.660	1.750	1.640	1.730	1.730	4,514,749
2022-08-04	1.640	1.660	1.630	1.660	1.660	2,705,715
2022-08-03	1.740	1.760	1.600	1.630	1.630	14,027,440
2022-08-02	1.740	1.740	1.670	1.700	1.700	6,281,972
2022-08-01	1.860	1.860	1.730	1.770	1.770	6,641,075
2022-07-29	1.880	1.890	1.830	1.850	1.850	5,171,000
2022-07-28	1.870	1.900	1.810	1.860	1.860	5,653,650
2022-07-27	1.920	1.920	1.840	1.860	1.860	7,688,900
2022-07-26	1.890	1.970	1.830	1.960	1.960	11,895,220
2022-07-25	1.790	1.920	1.770	1.860	1.860	14,807,600
2022-07-22	1.810	1.840	1.730	1.760	1.760	4,445,144
2022-07-21	1.860	1.900	1.790	1.810	1.810	9,993,728
2022-07-20	1.830	1.890	1.830	1.860	1.860	7,025,048
2022-07-19	1.810	1.850	1.770	1.840	1.840	8,601,800
2022-07-18	1.660	1.880	1.660	1.810	1.810	15,098,774
2022-07-15	1.760	1.760	1.660	1.660	1.660	6,356,524
2022-07-14	1.750	1.760	1.670	1.740	1.740	7,525,947
2022-07-13	1.830	1.830	1.750	1.750	1.750	9,313,616
2022-07-12	1.830	1.860	1.780	1.830	1.830	9,850,816
2022-07-11	1.830	1.870	1.810	1.860	1.860	11,994,462
2022-07-08	1.820	1.880	1.810	1.870	1.870	9,075,864
2022-07-07	1.860	1.860	1.780	1.790	1.790	9,599,068
2022-07-06	1.900	1.900	1.810	1.860	1.860	11,094,198
2022-07-05	1.910	1.960	1.890	1.910	1.910	7,959,096
2022-07-04	2.060	2.080	1.900	1.910	1.910	21,263,696
2022-06-30	2.120	2.150	2.070	2.070	2.070	10,890,456
2022-06-29	2.070	2.250	2.070	2.150	2.150	18,174,300
2022-06-28	2.140	2.140	2.070	2.090	2.090	7,279,300
2022-06-27	2.060	2.140	2.060	2.110	2.110	8,055,654
2022-06-24	2.120	2.120	2.050	2.060	2.060	6,022,300
2022-06-23	2.060	2.130	2.050	2.100	2.100	9,838,274
2022-06-22	2.160	2.160	2.040	2.040	2.040	12,472,503
2022-06-21	2.120	2.230	2.110	2.150	2.150	18,934,775
2022-06-20	1.960	2.160	1.930	2.120	2.120	22,861,500
2022-06-17	1.970	2.020	1.930	1.950	1.950	24,267,594
2022-06-16	2.070	2.090	1.980	1.990	1.990	11,903,296
2022-06-15	1.980	2.100	1.960	2.050	2.050	14,317,250
2022-06-14	1.960	1.990	1.920	1.960	1.960	13,923,338
2022-06-13	2.100	2.100	2.000	2.000	2.000	16,189,651
2022-06-10	2.220	2.230	2.130	2.130	2.130	26,940,807
2022-06-09	2.220	2.290	2.190	2.240	2.240	29,706,405
2022-06-08	2.310	2.310	2.210	2.220	2.220	27,574,918
2022-06-07	2.410	2.420	2.280	2.290	2.290	26,279,380
2022-06-06	2.610	2.630	2.400	2.400	2.400	28,750,448

← NewerPage 18 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.