Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.900	0.900	0.880	0.890	0.890	15,128,800
2025-08-04	0.890	0.900	0.880	0.890	0.890	11,836,800
2025-08-01	0.910	0.920	0.890	0.890	0.890	20,884,600
2025-07-31	0.930	0.930	0.890	0.900	0.900	35,834,000
2025-07-30	0.960	0.980	0.930	0.930	0.930	30,505,600
2025-07-29	0.950	0.970	0.930	0.960	0.960	29,716,800
2025-07-28	0.960	0.970	0.940	0.950	0.950	26,068,800
2025-07-25	0.950	0.970	0.950	0.950	0.950	28,916,400
2025-07-24	0.920	0.960	0.920	0.950	0.950	66,136,800
2025-07-23	0.950	0.980	0.910	0.920	0.920	107,814,400
2025-07-22	0.980	0.990	0.920	0.940	0.940	101,533,200
2025-07-21	1.020	1.040	0.970	0.970	0.970	118,624,300
2025-07-18	1.060	1.070	1.050	1.050	1.050	21,680,837
2025-07-17	1.070	1.070	1.040	1.050	1.050	25,977,132
2025-07-16	1.090	1.100	1.050	1.070	1.070	30,741,600
2025-07-15	1.120	1.130	1.040	1.080	1.080	106,265,826
2025-07-14	1.180	1.190	1.090	1.120	1.120	68,232,846
2025-07-11	1.090	1.130	1.060	1.120	1.120	130,273,881
2025-07-10	0.970	1.150	0.970	1.080	1.080	327,848,640
2025-07-09	0.990	1.000	0.970	0.970	0.970	27,692,000
2025-07-08	1.000	1.000	0.980	0.990	0.990	32,703,200
2025-07-07	0.990	1.030	0.980	0.990	0.990	60,748,400
2025-07-04	0.990	1.020	0.970	0.980	0.980	58,620,000
2025-07-03	1.050	1.200	0.970	0.990	0.990	239,579,200
2025-07-02	0.960	1.070	0.950	1.020	1.020	116,345,200
2025-06-30	0.950	0.970	0.920	0.950	0.950	57,662,800
2025-06-27	0.980	1.040	0.950	0.950	0.950	157,020,200
2025-06-26	1.000	1.000	0.960	0.980	0.980	31,564,581
2025-06-25	0.950	1.000	0.950	0.990	0.990	55,399,600
2025-06-24	0.950	0.980	0.940	0.950	0.950	18,800,800
2025-06-23	0.960	0.960	0.930	0.940	0.940	18,994,199
2025-06-20	0.910	0.980	0.910	0.960	0.960	69,163,195
2025-06-19	0.920	0.990	0.900	0.910	0.910	69,104,400
2025-06-18	0.970	0.970	0.920	0.920	0.920	21,004,109
2025-06-17	1.010	1.020	0.950	0.960	0.960	39,208,884
2025-06-16	1.010	1.220	0.990	1.000	1.000	200,919,200
2025-06-13	1.010	1.020	0.980	0.980	0.980	12,468,710
2025-06-12	1.000	1.030	0.980	1.010	1.010	21,511,600
2025-06-11	1.000	1.020	0.990	1.000	1.000	5,542,853
2025-06-10	0.990	1.050	0.970	1.010	1.010	27,984,000
2025-06-09	0.990	1.000	0.980	0.980	0.980	4,687,600
2025-06-06	0.970	0.990	0.970	0.980	0.980	6,547,200
2025-06-05	0.980	1.000	0.960	0.980	0.980	7,834,800
2025-06-04	0.970	0.990	0.960	0.980	0.980	13,306,800
2025-06-03	0.950	0.980	0.950	0.970	0.970	6,016,400
2025-06-02	0.970	0.970	0.890	0.940	0.940	7,114,400
2025-05-30	0.950	1.000	0.950	0.980	0.980	13,294,000
2025-05-29	0.930	0.950	0.930	0.950	0.950	3,491,781
2025-05-28	0.940	0.960	0.920	0.930	0.930	5,563,600
2025-05-27	0.930	0.950	0.910	0.930	0.930	5,724,800
2025-05-26	0.920	0.950	0.900	0.930	0.930	12,580,000
2025-05-23	0.920	0.940	0.900	0.920	0.920	4,976,400
2025-05-22	0.940	0.940	0.920	0.920	0.920	5,659,600
2025-05-21	0.940	0.950	0.930	0.940	0.940	4,166,000
2025-05-20	0.970	0.970	0.940	0.940	0.940	9,320,000
2025-05-19	0.970	0.990	0.950	0.960	0.960	9,277,600
2025-05-16	0.970	0.980	0.960	0.970	0.970	3,304,800
2025-05-15	0.990	1.000	0.970	0.970	0.970	6,451,569
2025-05-14	1.000	1.020	0.980	0.990	0.990	6,600,000
2025-05-13	1.010	1.030	0.990	1.000	1.000	10,951,592

← NewerPage 6 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.