Guangzhou R&F Properties Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 4.090 | 4.160 | 4.010 | 4.100 | 4.100 | 4,928,307 |
| 2021-12-02 | 4.080 | 4.150 | 3.980 | 4.070 | 4.070 | 10,267,266 |
| 2021-12-01 | 4.150 | 4.200 | 4.080 | 4.090 | 4.090 | 13,343,598 |
| 2021-11-30 | 4.150 | 4.300 | 4.090 | 4.220 | 4.220 | 46,559,246 |
| 2021-11-29 | 4.220 | 4.240 | 4.070 | 4.120 | 4.120 | 9,713,297 |
| 2021-11-26 | 4.450 | 4.540 | 4.220 | 4.250 | 4.250 | 12,359,680 |
| 2021-11-25 | 4.390 | 4.520 | 4.390 | 4.500 | 4.500 | 10,398,445 |
| 2021-11-24 | 4.430 | 4.530 | 4.350 | 4.370 | 4.370 | 12,892,620 |
| 2021-11-23 | 4.240 | 4.500 | 4.190 | 4.500 | 4.500 | 22,450,018 |
| 2021-11-22 | 4.370 | 4.390 | 4.210 | 4.230 | 4.230 | 17,440,957 |
| 2021-11-19 | 4.040 | 4.390 | 4.000 | 4.270 | 4.270 | 32,724,825 |
| 2021-11-18 | 4.100 | 4.120 | 3.970 | 4.010 | 4.010 | 16,006,479 |
| 2021-11-17 | 4.170 | 4.180 | 4.070 | 4.090 | 4.090 | 16,458,507 |
| 2021-11-16 | 4.070 | 4.270 | 4.070 | 4.160 | 4.160 | 24,157,434 |
| 2021-11-15 | 4.570 | 4.580 | 4.030 | 4.060 | 4.060 | 38,019,925 |
| 2021-11-12 | 4.760 | 4.780 | 4.310 | 4.510 | 4.510 | 24,747,594 |
| 2021-11-11 | 4.470 | 4.810 | 4.450 | 4.650 | 4.650 | 32,730,507 |
| 2021-11-10 | 4.130 | 4.540 | 4.060 | 4.470 | 4.470 | 29,968,327 |
| 2021-11-09 | 4.480 | 4.480 | 4.080 | 4.150 | 4.150 | 9,200,694 |
| 2021-11-08 | 4.190 | 4.410 | 4.190 | 4.380 | 4.380 | 7,525,902 |
| 2021-11-05 | 4.370 | 4.370 | 4.110 | 4.180 | 4.180 | 20,656,256 |
| 2021-11-04 | 4.500 | 4.580 | 4.330 | 4.370 | 4.370 | 6,563,493 |
| 2021-11-03 | 4.330 | 4.560 | 4.330 | 4.470 | 4.470 | 8,478,204 |
| 2021-11-02 | 4.670 | 4.670 | 4.300 | 4.330 | 4.330 | 18,011,660 |
| 2021-11-01 | 4.890 | 4.930 | 4.610 | 4.650 | 4.650 | 12,764,013 |
| 2021-10-29 | 5.110 | 5.140 | 4.840 | 4.880 | 4.880 | 11,558,492 |
| 2021-10-28 | 5.350 | 5.350 | 5.080 | 5.170 | 5.170 | 13,708,524 |
| 2021-10-27 | 5.490 | 5.520 | 5.320 | 5.350 | 5.350 | 4,333,188 |
| 2021-10-26 | 5.620 | 5.640 | 5.410 | 5.490 | 5.490 | 6,678,490 |
| 2021-10-25 | 5.790 | 5.910 | 5.620 | 5.650 | 5.650 | 5,623,978 |
| 2021-10-22 | 5.690 | 6.170 | 5.690 | 5.920 | 5.920 | 17,951,540 |
| 2021-10-21 | 5.450 | 5.750 | 5.410 | 5.650 | 5.650 | 23,486,600 |
| 2021-10-20 | 5.410 | 5.410 | 5.220 | 5.360 | 5.360 | 5,914,490 |
| 2021-10-19 | 5.330 | 5.470 | 5.260 | 5.410 | 5.410 | 9,689,710 |
| 2021-10-18 | 5.250 | 5.400 | 5.200 | 5.400 | 5.400 | 5,734,738 |
← NewerPage 21 of 21 · 1,235 trading days
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.