Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.700	2.700	2.560	2.610	2.610	27,178,880
2022-06-01	2.800	2.800	2.670	2.700	2.700	61,909,172
2022-05-31	2.920	2.940	2.790	2.790	2.790	134,086,748
2022-05-30	2.920	2.980	2.870	2.910	2.910	7,267,829
2022-05-27	2.960	3.020	2.860	2.920	2.920	7,133,535
2022-05-26	3.070	3.070	2.910	2.910	2.910	8,086,110
2022-05-25	2.860	3.080	2.860	3.030	3.030	14,219,994
2022-05-24	2.790	2.870	2.770	2.860	2.860	10,842,174
2022-05-23	2.760	2.800	2.740	2.760	2.760	4,422,806
2022-05-20	2.810	2.850	2.740	2.760	2.760	7,584,803
2022-05-19	2.720	2.810	2.720	2.750	2.750	4,069,850
2022-05-18	2.750	2.850	2.700	2.790	2.790	11,984,447
2022-05-17	2.750	2.760	2.630	2.740	2.740	11,689,159
2022-05-16	2.800	2.840	2.690	2.710	2.710	9,498,820
2022-05-13	2.770	2.810	2.690	2.690	2.690	9,670,363
2022-05-12	2.780	2.820	2.680	2.770	2.770	10,187,096
2022-05-11	2.820	2.840	2.780	2.800	2.800	7,039,873
2022-05-10	2.790	2.860	2.730	2.780	2.780	12,175,558
2022-05-06	2.790	2.850	2.770	2.800	2.800	10,864,632
2022-05-05	2.920	2.960	2.800	2.820	2.820	6,193,050
2022-05-04	2.850	2.920	2.800	2.890	2.890	4,453,462
2022-05-03	2.920	3.010	2.830	2.900	2.900	7,771,035
2022-04-29	2.820	2.950	2.730	2.950	2.950	10,094,300
2022-04-28	2.810	2.880	2.750	2.880	2.880	5,796,900
2022-04-27	2.770	2.920	2.640	2.900	2.900	25,773,177
2022-04-26	2.870	2.930	2.740	2.790	2.790	6,644,632
2022-04-25	2.860	2.880	2.770	2.800	2.800	6,456,829
2022-04-22	2.820	2.990	2.710	2.930	2.930	11,709,290
2022-04-21	2.860	2.940	2.780	2.810	2.810	12,542,400
2022-04-20	3.090	3.090	2.850	2.860	2.860	12,290,100
2022-04-19	3.190	3.190	3.010	3.050	3.050	11,770,008
2022-04-14	3.060	3.260	3.060	3.240	3.240	7,808,307
2022-04-13	3.120	3.170	3.050	3.060	3.060	7,153,712
2022-04-12	3.140	3.240	3.050	3.150	3.150	8,942,902
2022-04-11	3.360	3.360	3.100	3.180	3.180	7,558,125
2022-04-08	3.160	3.400	3.130	3.370	3.370	13,816,811
2022-04-07	3.320	3.390	3.170	3.180	3.180	10,512,627
2022-04-06	3.010	3.420	2.960	3.330	3.330	41,221,532
2022-04-04	2.970	3.120	2.870	3.090	3.090	22,349,200
2022-04-01	2.700	2.880	2.650	2.880	2.880	10,001,116
2022-03-31	2.900	2.980	2.720	2.780	2.780	14,240,324
2022-03-30	2.620	2.910	2.610	2.820	2.820	33,038,051
2022-03-29	2.770	2.900	2.550	2.600	2.600	38,492,295
2022-03-28	3.040	3.040	2.860	2.930	2.930	33,334,860
2022-03-25	3.230	3.370	3.100	3.170	3.170	14,093,630
2022-03-24	3.460	3.550	3.220	3.220	3.220	10,581,000
2022-03-23	3.470	3.680	3.460	3.500	3.500	16,524,877
2022-03-22	3.430	3.550	3.300	3.540	3.540	17,352,057
2022-03-21	3.680	3.680	3.470	3.520	3.520	13,436,568
2022-03-18	3.700	3.750	3.440	3.630	3.630	55,783,171
2022-03-17	3.010	3.780	2.960	3.770	3.770	56,239,741
2022-03-16	2.800	2.860	2.570	2.810	2.810	42,018,767
2022-03-15	2.820	2.940	2.680	2.690	2.690	15,387,485
2022-03-14	3.050	3.050	2.790	2.810	2.810	16,997,300
2022-03-11	3.160	3.160	2.980	3.050	3.050	8,730,198
2022-03-10	3.150	3.170	3.060	3.170	3.170	9,596,988
2022-03-09	3.180	3.180	2.920	3.060	3.060	12,064,576
2022-03-08	3.200	3.250	3.040	3.060	3.060	13,161,259
2022-03-07	3.190	3.240	3.030	3.200	3.200	10,671,755
2022-03-04	3.300	3.330	3.150	3.190	3.190	5,998,376

← NewerPage 19 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.