Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.510	0.530	0.510	0.530	0.530	2,530,400
2026-01-27	0.510	0.530	0.510	0.510	0.510	2,928,800
2026-01-26	0.490	0.520	0.490	0.510	0.510	5,456,050
2026-01-23	0.490	0.490	0.460	0.490	0.490	6,579,600
2026-01-22	0.500	0.510	0.485	0.490	0.490	3,310,400
2026-01-21	0.500	0.510	0.485	0.495	0.495	5,324,800
2026-01-20	0.510	0.520	0.500	0.500	0.500	2,486,374
2026-01-19	0.520	0.530	0.500	0.500	0.500	3,548,400
2026-01-16	0.550	0.550	0.520	0.520	0.520	1,181,599
2026-01-15	0.530	0.540	0.510	0.540	0.540	7,498,252
2026-01-14	0.500	0.520	0.500	0.510	0.510	2,250,800
2026-01-13	0.510	0.550	0.495	0.500	0.500	4,065,101
2026-01-12	0.500	0.520	0.490	0.510	0.510	7,311,004
2026-01-09	0.520	0.520	0.510	0.510	0.510	980,000
2026-01-08	0.520	0.530	0.510	0.520	0.520	2,565,141
2026-01-07	0.530	0.540	0.510	0.510	0.510	5,604,800
2026-01-06	0.530	0.550	0.520	0.530	0.530	3,767,600
2026-01-05	0.520	0.550	0.520	0.530	0.530	3,471,600
2026-01-02	0.510	0.530	0.510	0.520	0.520	1,941,608
2025-12-31	0.520	0.520	0.510	0.510	0.510	932,800
2025-12-30	0.520	0.520	0.510	0.510	0.510	2,841,201
2025-12-29	0.520	0.540	0.510	0.520	0.520	5,402,921
2025-12-24	0.530	0.540	0.520	0.520	0.520	2,182,812
2025-12-23	0.540	0.550	0.530	0.530	0.530	3,102,800
2025-12-22	0.560	0.560	0.530	0.540	0.540	4,046,000
2025-12-19	0.620	0.620	0.540	0.550	0.550	15,821,210
2025-12-18	0.650	0.650	0.620	0.630	0.630	2,586,754
2025-12-17	0.660	0.670	0.650	0.650	0.650	3,356,644
2025-12-16	0.660	0.670	0.650	0.660	0.660	4,342,000
2025-12-15	0.670	0.680	0.630	0.660	0.660	6,247,808
2025-12-12	0.660	0.690	0.660	0.680	0.680	11,222,400
2025-12-11	0.640	0.660	0.630	0.660	0.660	13,066,531
2025-12-10	0.620	0.670	0.620	0.640	0.640	6,539,071
2025-12-09	0.600	0.630	0.600	0.620	0.620	12,016,000
2025-12-08	0.630	0.630	0.590	0.600	0.600	6,809,200
2025-12-05	0.630	0.650	0.620	0.630	0.630	4,918,800
2025-12-04	0.630	0.640	0.620	0.630	0.630	5,134,400
2025-12-03	0.630	0.640	0.620	0.620	0.620	3,127,800
2025-12-02	0.620	0.640	0.610	0.640	0.640	3,426,800
2025-12-01	0.630	0.630	0.620	0.620	0.620	4,140,560
2025-11-28	0.630	0.650	0.620	0.630	0.630	5,748,400
2025-11-27	0.640	0.640	0.590	0.630	0.630	7,572,000
2025-11-26	0.600	0.650	0.590	0.630	0.630	11,408,400
2025-11-25	0.600	0.610	0.600	0.610	0.610	6,712,800
2025-11-24	0.630	0.630	0.580	0.610	0.610	26,687,400
2025-11-21	0.600	0.660	0.590	0.630	0.630	17,591,600
2025-11-20	0.600	0.640	0.580	0.600	0.600	8,413,200
2025-11-19	0.590	0.620	0.560	0.600	0.600	11,259,600
2025-11-18	0.560	0.590	0.550	0.590	0.590	11,293,600
2025-11-17	0.540	0.590	0.530	0.570	0.570	6,563,600
2025-11-14	0.570	0.580	0.550	0.550	0.550	2,867,200
2025-11-13	0.590	0.610	0.570	0.580	0.580	3,913,250
2025-11-12	0.570	0.610	0.560	0.590	0.590	8,336,536
2025-11-11	0.560	0.570	0.550	0.560	0.560	3,624,865
2025-11-10	0.530	0.570	0.520	0.550	0.550	4,187,676
2025-11-07	0.530	0.540	0.510	0.530	0.530	4,099,200
2025-11-06	0.540	0.550	0.520	0.530	0.530	4,586,800
2025-11-05	0.530	0.540	0.520	0.530	0.530	2,747,200
2025-11-04	0.560	0.560	0.530	0.550	0.550	5,403,872
2025-11-03	0.540	0.570	0.530	0.560	0.560	3,598,800

← NewerPage 4 of 5 · 245 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.