Guangzhou R&F Properties Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 3.260 | 3.350 | 3.170 | 3.250 | 3.250 | 5,288,359 |
| 2022-03-02 | 3.270 | 3.330 | 3.150 | 3.200 | 3.200 | 9,895,184 |
| 2022-03-01 | 3.320 | 3.490 | 3.270 | 3.370 | 3.370 | 8,515,876 |
| 2022-02-28 | 3.420 | 3.480 | 3.220 | 3.320 | 3.320 | 10,202,393 |
| 2022-02-25 | 3.520 | 3.650 | 3.410 | 3.420 | 3.420 | 5,545,053 |
| 2022-02-24 | 3.700 | 3.700 | 3.440 | 3.470 | 3.470 | 14,624,804 |
| 2022-02-23 | 3.810 | 3.850 | 3.660 | 3.730 | 3.730 | 4,982,681 |
| 2022-02-22 | 3.850 | 3.940 | 3.800 | 3.850 | 3.850 | 9,138,500 |
| 2022-02-21 | 3.970 | 4.000 | 3.840 | 3.910 | 3.910 | 6,813,725 |
| 2022-02-18 | 3.780 | 3.970 | 3.780 | 3.970 | 3.970 | 9,229,588 |
| 2022-02-17 | 3.960 | 3.960 | 3.830 | 3.870 | 3.870 | 7,187,924 |
| 2022-02-16 | 3.850 | 3.950 | 3.810 | 3.910 | 3.910 | 8,330,732 |
| 2022-02-15 | 3.920 | 3.930 | 3.730 | 3.780 | 3.780 | 11,152,556 |
| 2022-02-14 | 4.130 | 4.140 | 3.840 | 3.900 | 3.900 | 14,146,350 |
| 2022-02-11 | 3.910 | 4.200 | 3.900 | 4.130 | 4.130 | 30,459,838 |
| 2022-02-10 | 3.640 | 3.870 | 3.620 | 3.850 | 3.850 | 18,064,864 |
| 2022-02-09 | 3.480 | 3.630 | 3.480 | 3.570 | 3.570 | 9,586,800 |
| 2022-02-08 | 3.560 | 3.650 | 3.430 | 3.460 | 3.460 | 7,732,850 |
| 2022-02-07 | 3.500 | 3.610 | 3.440 | 3.560 | 3.560 | 5,863,500 |
| 2022-02-04 | 3.590 | 3.620 | 3.410 | 3.500 | 3.500 | 5,279,032 |
| 2022-01-31 | 3.470 | 3.520 | 3.320 | 3.460 | 3.460 | 3,214,050 |
| 2022-01-28 | 3.400 | 3.510 | 3.330 | 3.470 | 3.470 | 5,898,299 |
| 2022-01-27 | 3.530 | 3.530 | 3.310 | 3.480 | 3.480 | 14,903,650 |
| 2022-01-26 | 3.580 | 3.620 | 3.480 | 3.570 | 3.570 | 7,720,278 |
| 2022-01-25 | 3.810 | 3.820 | 3.540 | 3.580 | 3.580 | 13,213,594 |
| 2022-01-24 | 3.750 | 3.880 | 3.700 | 3.810 | 3.810 | 18,648,907 |
| 2022-01-21 | 3.620 | 3.780 | 3.610 | 3.750 | 3.750 | 16,104,574 |
| 2022-01-20 | 3.540 | 3.690 | 3.500 | 3.650 | 3.650 | 37,916,933 |
| 2022-01-19 | 3.110 | 3.470 | 3.110 | 3.470 | 3.470 | 20,591,644 |
| 2022-01-18 | 3.060 | 3.220 | 3.050 | 3.160 | 3.160 | 16,417,590 |
| 2022-01-17 | 3.180 | 3.180 | 3.010 | 3.050 | 3.050 | 10,150,184 |
| 2022-01-14 | 3.190 | 3.260 | 3.080 | 3.120 | 3.120 | 12,976,229 |
| 2022-01-13 | 3.310 | 3.440 | 3.160 | 3.180 | 3.180 | 16,432,812 |
| 2022-01-12 | 3.500 | 3.560 | 3.320 | 3.340 | 3.340 | 9,538,661 |
| 2022-01-11 | 3.420 | 3.600 | 3.370 | 3.460 | 3.460 | 27,130,119 |
| 2022-01-10 | 3.260 | 3.500 | 3.160 | 3.420 | 3.420 | 24,452,700 |
| 2022-01-07 | 3.110 | 3.260 | 3.020 | 3.240 | 3.240 | 21,282,644 |
| 2022-01-06 | 3.140 | 3.240 | 3.090 | 3.150 | 3.150 | 23,694,840 |
| 2022-01-05 | 3.070 | 3.160 | 3.040 | 3.080 | 3.080 | 17,048,818 |
| 2022-01-04 | 2.940 | 3.330 | 2.930 | 3.070 | 3.070 | 23,081,837 |
| 2022-01-03 | 2.920 | 2.970 | 2.770 | 2.910 | 2.910 | 17,644,502 |
| 2021-12-31 | 3.090 | 3.100 | 2.890 | 2.900 | 2.900 | 21,058,465 |
| 2021-12-30 | 3.240 | 3.240 | 3.010 | 3.030 | 3.030 | 11,356,373 |
| 2021-12-29 | 3.350 | 3.380 | 3.190 | 3.210 | 3.210 | 3,635,729 |
| 2021-12-28 | 3.250 | 3.360 | 3.250 | 3.350 | 3.350 | 6,730,800 |
| 2021-12-24 | 3.290 | 3.320 | 3.250 | 3.250 | 3.250 | 3,676,714 |
| 2021-12-23 | 3.220 | 3.350 | 3.220 | 3.290 | 3.290 | 8,475,585 |
| 2021-12-22 | 3.280 | 3.280 | 3.160 | 3.210 | 3.210 | 8,175,987 |
| 2021-12-21 | 3.110 | 3.310 | 3.080 | 3.220 | 3.220 | 27,886,340 |
| 2021-12-20 | 3.430 | 3.450 | 3.100 | 3.110 | 3.110 | 27,893,513 |
| 2021-12-17 | 3.560 | 3.610 | 3.420 | 3.510 | 3.510 | 25,863,052 |
| 2021-12-16 | 3.570 | 3.800 | 3.530 | 3.610 | 3.610 | 26,540,494 |
| 2021-12-15 | 3.720 | 3.880 | 3.500 | 3.600 | 3.600 | 42,641,842 |
| 2021-12-14 | 4.010 | 4.010 | 3.700 | 3.710 | 3.710 | 21,591,965 |
| 2021-12-13 | 4.200 | 4.200 | 4.010 | 4.010 | 4.010 | 20,179,283 |
| 2021-12-10 | 4.200 | 4.240 | 4.120 | 4.160 | 4.160 | 7,635,454 |
| 2021-12-09 | 4.160 | 4.240 | 4.120 | 4.230 | 4.230 | 5,491,988 |
| 2021-12-08 | 4.210 | 4.240 | 4.090 | 4.110 | 4.110 | 9,679,388 |
| 2021-12-07 | 4.090 | 4.210 | 4.000 | 4.200 | 4.200 | 17,390,840 |
| 2021-12-06 | 4.040 | 4.220 | 3.900 | 3.920 | 3.920 | 12,972,811 |
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.