Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.980	1.010	0.980	1.000	1.000	10,934,370
2025-05-09	1.000	1.000	0.960	0.970	0.970	10,760,400
2025-05-08	1.010	1.020	0.990	0.990	0.990	11,409,600
2025-05-07	1.050	1.090	1.010	1.010	1.010	30,525,600
2025-05-06	1.040	1.040	0.990	1.010	1.010	14,276,400
2025-05-02	1.010	1.050	1.010	1.040	1.040	1,378,419
2025-04-30	1.020	1.030	1.000	1.030	1.030	9,760,000
2025-04-29	1.030	1.050	1.010	1.010	1.010	12,654,400
2025-04-28	1.090	1.090	1.020	1.030	1.030	18,539,200
2025-04-25	1.110	1.200	1.070	1.080	1.080	125,676,480
2025-04-24	1.050	1.110	1.050	1.090	1.090	27,066,000
2025-04-23	1.090	1.090	1.030	1.040	1.040	13,038,800
2025-04-22	1.070	1.100	1.050	1.060	1.060	18,885,374
2025-04-17	1.050	1.170	1.040	1.050	1.050	82,702,733
2025-04-16	1.010	1.050	0.990	1.020	1.020	11,091,200
2025-04-15	1.030	1.060	1.010	1.010	1.010	9,126,379
2025-04-14	1.000	1.050	1.000	1.040	1.040	7,717,200
2025-04-11	1.010	1.030	0.990	1.010	1.010	9,615,423
2025-04-10	1.000	1.040	0.970	1.010	1.010	31,628,830
2025-04-09	0.900	1.030	0.870	0.970	0.970	57,398,000
2025-04-08	0.910	0.940	0.890	0.920	0.920	14,723,200
2025-04-07	0.940	0.940	0.870	0.890	0.890	24,334,054
2025-04-03	1.020	1.070	0.990	1.020	1.020	21,430,000
2025-04-02	1.080	1.080	1.010	1.030	1.030	10,675,729
2025-04-01	1.050	1.090	1.050	1.080	1.080	9,596,326
2025-03-31	1.080	1.080	1.030	1.040	1.040	8,980,887
2025-03-28	1.110	1.110	1.070	1.080	1.080	7,559,200
2025-03-27	1.080	1.110	1.060	1.090	1.090	16,397,600
2025-03-26	1.070	1.100	1.060	1.070	1.070	11,827,200
2025-03-25	1.090	1.100	1.040	1.060	1.060	14,206,400
2025-03-24	1.120	1.140	1.070	1.100	1.100	17,398,673
2025-03-21	1.180	1.190	1.120	1.130	1.130	34,858,800
2025-03-20	1.220	1.220	1.180	1.180	1.180	14,349,219
2025-03-19	1.250	1.250	1.210	1.220	1.220	15,506,992
2025-03-18	1.270	1.290	1.240	1.260	1.260	13,330,800
2025-03-17	1.310	1.320	1.250	1.270	1.270	13,555,200
2025-03-14	1.230	1.280	1.220	1.260	1.260	20,942,390
2025-03-13	1.240	1.250	1.200	1.230	1.230	9,601,160
2025-03-12	1.260	1.270	1.230	1.240	1.240	8,971,486
2025-03-11	1.260	1.270	1.230	1.260	1.260	8,355,629
2025-03-10	1.270	1.320	1.260	1.280	1.280	13,035,200
2025-03-07	1.360	1.360	1.260	1.290	1.290	18,709,600
2025-03-06	1.340	1.400	1.310	1.370	1.370	26,049,200
2025-03-05	1.310	1.360	1.270	1.310	1.310	16,337,200
2025-03-04	1.350	1.360	1.290	1.310	1.310	16,205,200
2025-03-03	1.430	1.510	1.340	1.360	1.360	45,309,600
2025-02-28	1.380	1.510	1.340	1.430	1.430	65,969,685
2025-02-27	1.320	1.390	1.300	1.380	1.380	41,582,400
2025-02-26	1.230	1.330	1.230	1.310	1.310	41,491,566
2025-02-25	1.250	1.280	1.210	1.210	1.210	11,550,000
2025-02-24	1.220	1.300	1.210	1.260	1.260	30,096,393
2025-02-21	1.230	1.250	1.200	1.220	1.220	12,212,894
2025-02-20	1.230	1.230	1.200	1.210	1.210	9,209,200
2025-02-19	1.230	1.270	1.230	1.230	1.230	20,144,000
2025-02-18	1.270	1.270	1.220	1.240	1.240	12,119,200
2025-02-17	1.310	1.340	1.250	1.260	1.260	41,870,800
2025-02-14	1.320	1.340	1.300	1.330	1.330	19,011,600
2025-02-13	1.410	1.450	1.290	1.300	1.300	71,385,855
2025-02-12	1.280	1.430	1.250	1.430	1.430	64,386,182
2025-02-11	1.300	1.310	1.250	1.250	1.250	7,844,818

← NewerPage 7 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.