Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.290	1.320	1.270	1.300	1.300	11,871,200
2025-02-07	1.240	1.310	1.220	1.280	1.280	24,919,600
2025-02-06	1.200	1.250	1.200	1.240	1.240	8,083,600
2025-02-05	1.250	1.250	1.210	1.210	1.210	6,091,200
2025-02-04	1.230	1.260	1.220	1.260	1.260	2,191,810
2025-02-03	1.210	1.210	1.150	1.200	1.200	2,165,600
2025-01-28	1.260	1.260	1.210	1.220	1.220	504,400
2025-01-27	1.210	1.260	1.210	1.240	1.240	7,276,400
2025-01-24	1.210	1.230	1.200	1.210	1.210	5,019,200
2025-01-23	1.200	1.260	1.190	1.200	1.200	13,350,400
2025-01-22	1.290	1.290	1.190	1.200	1.200	17,452,000
2025-01-21	1.300	1.420	1.260	1.260	1.260	54,024,800
2025-01-20	1.250	1.330	1.230	1.280	1.280	18,860,800
2025-01-17	1.270	1.270	1.220	1.240	1.240	11,734,400
2025-01-16	1.280	1.340	1.250	1.270	1.270	18,499,200
2025-01-15	1.280	1.290	1.230	1.260	1.260	9,225,372
2025-01-14	1.220	1.270	1.220	1.270	1.270	12,177,163
2025-01-13	1.150	1.250	1.140	1.230	1.230	26,813,553
2025-01-10	1.240	1.240	1.140	1.160	1.160	23,020,402
2025-01-09	1.240	1.280	1.230	1.270	1.270	8,254,400
2025-01-08	1.300	1.300	1.200	1.240	1.240	12,142,400
2025-01-07	1.250	1.290	1.250	1.280	1.280	11,036,000
2025-01-06	1.340	1.340	1.230	1.260	1.260	28,858,000
2025-01-03	1.350	1.360	1.310	1.320	1.320	9,376,400
2025-01-02	1.350	1.400	1.320	1.320	1.320	11,504,800
2024-12-31	1.350	1.380	1.330	1.360	1.360	7,204,800
2024-12-30	1.400	1.400	1.340	1.360	1.360	14,291,600
2024-12-27	1.430	1.440	1.380	1.400	1.400	13,521,616
2024-12-24	1.400	1.430	1.390	1.410	1.410	6,184,800
2024-12-23	1.460	1.470	1.380	1.410	1.410	25,641,567
2024-12-20	1.440	1.550	1.400	1.460	1.460	39,436,431
2024-12-19	1.410	1.470	1.400	1.440	1.440	19,014,400
2024-12-18	1.490	1.500	1.470	1.470	1.470	13,411,200
2024-12-17	1.500	1.530	1.470	1.470	1.470	15,398,400
2024-12-16	1.520	1.550	1.470	1.490	1.490	15,450,800
2024-12-13	1.620	1.620	1.500	1.520	1.520	39,982,850
2024-12-12	1.680	1.720	1.610	1.640	1.640	47,052,000
2024-12-11	1.670	1.750	1.660	1.680	1.680	46,944,261
2024-12-10	1.970	1.970	1.650	1.660	1.660	112,630,388
2024-12-09	1.600	1.800	1.530	1.790	1.790	69,630,800
2024-12-06	1.570	1.640	1.550	1.620	1.620	25,665,600
2024-12-05	1.580	1.580	1.530	1.570	1.570	15,254,400
2024-12-04	1.630	1.650	1.580	1.580	1.580	18,322,000
2024-12-03	1.670	1.680	1.590	1.630	1.630	37,188,500
2024-12-02	1.670	1.740	1.640	1.680	1.680	38,316,800
2024-11-29	1.610	1.730	1.610	1.650	1.650	57,215,600
2024-11-28	1.680	1.700	1.610	1.610	1.610	27,180,800
2024-11-27	1.680	1.700	1.560	1.700	1.700	38,530,400
2024-11-26	1.660	1.760	1.660	1.660	1.660	34,872,400
2024-11-25	1.790	1.810	1.600	1.660	1.660	75,746,000
2024-11-22	1.730	1.900	1.720	1.790	1.790	71,881,600
2024-11-21	1.910	1.910	1.710	1.730	1.730	52,965,008
2024-11-20	2.010	2.020	1.850	1.910	1.910	55,217,600
2024-11-19	1.950	2.060	1.890	2.010	2.010	88,004,912
2024-11-18	1.760	1.990	1.740	1.890	1.890	77,340,600
2024-11-15	1.710	1.780	1.680	1.740	1.740	36,736,400
2024-11-14	1.980	2.000	1.610	1.690	1.690	97,307,489
2024-11-13	1.770	1.840	1.700	1.800	1.800	35,909,600
2024-11-12	1.970	2.040	1.780	1.800	1.800	75,711,493
2024-11-11	2.000	2.100	1.940	1.960	1.960	74,662,400

← NewerPage 8 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.