Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.365	0.370	0.360	0.360	0.360	1,966,000
2026-04-29	0.360	0.380	0.360	0.365	0.365	5,259,600
2026-04-28	0.375	0.375	0.360	0.365	0.365	4,458,000
2026-04-27	0.385	0.385	0.365	0.375	0.375	4,809,200
2026-04-24	0.380	0.395	0.380	0.385	0.385	3,601,600
2026-04-23	0.380	0.395	0.370	0.390	0.390	3,033,600
2026-04-22	0.385	0.395	0.380	0.380	0.380	2,015,200
2026-04-21	0.390	0.405	0.385	0.390	0.390	2,435,600
2026-04-20	0.390	0.405	0.385	0.395	0.395	2,179,200
2026-04-17	0.390	0.405	0.385	0.390	0.390	3,123,200
2026-04-16	0.400	0.410	0.390	0.400	0.400	2,442,400
2026-04-15	0.400	0.410	0.400	0.400	0.400	862,434
2026-04-14	0.385	0.410	0.380	0.400	0.400	4,644,400
2026-04-13	0.390	0.395	0.380	0.385	0.385	2,034,563
2026-04-10	0.380	0.400	0.370	0.395	0.395	4,880,037
2026-04-09	0.390	0.390	0.360	0.365	0.365	2,297,600
2026-04-08	0.365	0.390	0.360	0.375	0.375	3,887,200
2026-04-02	0.385	0.390	0.355	0.365	0.365	6,768,400
2026-04-01	0.400	0.415	0.385	0.385	0.385	6,653,340
2026-03-31	0.395	0.410	0.385	0.395	0.395	6,028,350
2026-03-30	0.395	0.410	0.390	0.400	0.400	3,891,200
2026-03-27	0.390	0.440	0.390	0.390	0.390	5,770,800
2026-03-26	0.415	0.420	0.390	0.390	0.390	4,440,000
2026-03-25	0.415	0.435	0.415	0.415	0.415	4,016,400
2026-03-24	0.420	0.440	0.410	0.420	0.420	17,442,400
2026-03-23	0.465	0.465	0.395	0.410	0.410	18,746,609
2026-03-20	0.510	0.520	0.475	0.475	0.475	64,553,762
2026-03-19	0.520	0.520	0.500	0.510	0.510	2,094,888
2026-03-18	0.530	0.540	0.520	0.530	0.530	3,624,400
2026-03-17	0.520	0.560	0.510	0.530	0.530	11,492,800
2026-03-16	0.530	0.530	0.500	0.520	0.520	5,858,400
2026-03-13	0.530	0.560	0.520	0.530	0.530	7,384,114
2026-03-12	0.520	0.540	0.500	0.540	0.540	6,563,200
2026-03-11	0.520	0.530	0.510	0.530	0.530	8,361,237
2026-03-10	0.520	0.530	0.510	0.520	0.520	5,956,800
2026-03-09	0.510	0.520	0.490	0.520	0.520	2,231,534
2026-03-06	0.520	0.530	0.510	0.520	0.520	3,872,400
2026-03-05	0.520	0.530	0.520	0.520	0.520	5,470,400
2026-03-04	0.470	0.520	0.470	0.510	0.510	10,807,600
2026-03-03	0.510	0.520	0.480	0.490	0.490	6,684,000
2026-03-02	0.550	0.550	0.495	0.500	0.500	11,615,600
2026-02-27	0.540	0.560	0.530	0.550	0.550	3,170,400
2026-02-26	0.560	0.580	0.540	0.550	0.550	10,204,800
2026-02-25	0.560	0.590	0.550	0.550	0.550	5,206,000
2026-02-24	0.570	0.580	0.560	0.560	0.560	613,600
2026-02-23	0.560	0.580	0.550	0.580	0.580	1,947,600
2026-02-20	0.570	0.570	0.550	0.570	0.570	1,784,800
2026-02-16	0.570	0.580	0.550	0.570	0.570	3,438,800
2026-02-13	0.570	0.580	0.560	0.570	0.570	2,349,144
2026-02-12	0.580	0.600	0.560	0.580	0.580	13,766,800
2026-02-11	0.590	0.590	0.570	0.580	0.580	2,040,431
2026-02-10	0.580	0.590	0.570	0.590	0.590	2,323,600
2026-02-09	0.550	0.600	0.550	0.580	0.580	8,201,200
2026-02-06	0.560	0.570	0.550	0.560	0.560	2,194,800
2026-02-05	0.570	0.590	0.560	0.570	0.570	3,609,558
2026-02-04	0.560	0.590	0.560	0.580	0.580	3,160,000
2026-02-03	0.550	0.580	0.520	0.570	0.570	6,016,200
2026-02-02	0.570	0.570	0.550	0.550	0.550	2,964,800
2026-01-30	0.650	0.650	0.560	0.570	0.570	7,894,800
2026-01-29	0.530	0.640	0.530	0.640	0.640	29,750,801

← NewerPage 3 of 21 · 1,234 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.