Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.560	0.560	0.530	0.540	0.540	9,846,000
2025-10-30	0.590	0.590	0.550	0.570	0.570	12,472,400
2025-10-28	0.600	0.610	0.580	0.600	0.600	5,564,000
2025-10-27	0.610	0.620	0.600	0.610	0.610	2,403,200
2025-10-24	0.620	0.630	0.600	0.620	0.620	4,957,200
2025-10-23	0.610	0.630	0.600	0.620	0.620	4,242,800
2025-10-22	0.630	0.630	0.600	0.620	0.620	2,251,600
2025-10-21	0.620	0.640	0.620	0.630	0.630	3,862,800
2025-10-20	0.610	0.620	0.600	0.620	0.620	5,212,800
2025-10-17	0.620	0.630	0.590	0.590	0.590	11,100,000
2025-10-16	0.630	0.640	0.600	0.610	0.610	7,536,800
2025-10-15	0.620	0.640	0.620	0.630	0.630	3,977,495
2025-10-14	0.630	0.660	0.620	0.620	0.620	7,142,600
2025-10-13	0.660	0.660	0.630	0.640	0.640	8,893,631
2025-10-10	0.670	0.690	0.660	0.660	0.660	7,127,383
2025-10-09	0.670	0.690	0.660	0.660	0.660	4,755,600
2025-10-08	0.690	0.690	0.660	0.670	0.670	3,361,200
2025-10-06	0.670	0.690	0.660	0.690	0.690	3,901,200
2025-10-03	0.680	0.690	0.670	0.680	0.680	1,539,200
2025-10-02	0.700	0.700	0.680	0.690	0.690	4,326,800
2025-09-30	0.680	0.690	0.670	0.690	0.690	3,138,800
2025-09-29	0.670	0.690	0.660	0.680	0.680	7,518,000
2025-09-26	0.670	0.690	0.660	0.670	0.670	6,514,400
2025-09-25	0.660	0.680	0.660	0.670	0.670	5,359,600
2025-09-24	0.660	0.680	0.650	0.660	0.660	6,358,800
2025-09-23	0.680	0.680	0.650	0.660	0.660	10,459,067
2025-09-22	0.700	0.710	0.670	0.680	0.680	12,537,712
2025-09-19	0.710	0.720	0.690	0.700	0.700	22,056,800
2025-09-18	0.760	0.760	0.680	0.710	0.710	21,171,200
2025-09-17	0.700	0.750	0.700	0.740	0.740	13,307,200
2025-09-16	0.760	0.770	0.680	0.690	0.690	25,795,200
2025-09-15	0.750	0.770	0.740	0.750	0.750	8,996,565
2025-09-12	0.710	0.760	0.710	0.750	0.750	18,839,826
2025-09-11	0.730	0.740	0.700	0.710	0.710	10,459,777
2025-09-10	0.750	0.770	0.710	0.740	0.740	13,268,968
2025-09-09	0.700	0.750	0.690	0.750	0.750	36,925,200
2025-09-08	0.710	0.730	0.650	0.690	0.690	38,063,600
2025-09-05	0.700	0.750	0.700	0.710	0.710	35,543,600
2025-09-04	0.730	0.740	0.700	0.700	0.700	16,102,400
2025-09-03	0.730	0.750	0.730	0.730	0.730	11,028,836
2025-09-02	0.750	0.760	0.730	0.730	0.730	21,251,400
2025-09-01	0.750	0.760	0.730	0.750	0.750	22,076,800
2025-08-29	0.760	0.770	0.740	0.740	0.740	17,530,032
2025-08-28	0.770	0.790	0.730	0.740	0.740	40,523,200
2025-08-27	0.840	0.840	0.780	0.780	0.780	42,970,800
2025-08-26	0.850	0.850	0.830	0.830	0.830	16,064,800
2025-08-25	0.810	0.880	0.800	0.850	0.850	73,233,321
2025-08-22	0.830	0.830	0.810	0.810	0.810	14,224,800
2025-08-21	0.840	0.840	0.820	0.820	0.820	10,378,400
2025-08-20	0.860	0.860	0.820	0.830	0.830	31,720,800
2025-08-19	0.880	0.900	0.850	0.850	0.850	29,749,200
2025-08-18	0.860	0.870	0.850	0.860	0.860	17,961,608
2025-08-15	0.840	0.870	0.840	0.850	0.850	26,348,000
2025-08-14	0.850	0.880	0.840	0.840	0.840	29,479,689
2025-08-13	0.850	0.860	0.810	0.840	0.840	46,347,843
2025-08-12	0.870	0.880	0.850	0.850	0.850	18,935,223
2025-08-11	0.870	0.890	0.870	0.870	0.870	13,855,200
2025-08-08	0.890	0.890	0.870	0.870	0.870	24,078,400
2025-08-07	0.880	0.900	0.870	0.890	0.890	32,511,804
2025-08-06	0.890	0.900	0.880	0.880	0.880	14,966,184

← NewerPage 5 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.