Guangzhou R&F Properties Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.220	2.290	2.010	2.160	2.160	143,861,577
2024-11-07	1.770	2.330	1.750	2.110	2.110	267,478,727
2024-11-06	1.680	1.790	1.600	1.780	1.780	70,321,000
2024-11-05	1.540	1.770	1.510	1.680	1.680	63,327,200
2024-11-04	1.550	1.560	1.480	1.530	1.530	16,822,841
2024-11-01	1.560	1.590	1.480	1.520	1.520	26,928,550
2024-10-31	1.500	1.700	1.460	1.540	1.540	55,186,770
2024-10-30	1.520	1.570	1.490	1.520	1.520	18,410,868
2024-10-29	1.570	1.580	1.490	1.500	1.500	16,102,400
2024-10-28	1.460	1.570	1.450	1.550	1.550	36,112,391
2024-10-25	1.480	1.500	1.440	1.450	1.450	22,198,049
2024-10-24	1.540	1.540	1.420	1.440	1.440	36,269,600
2024-10-23	1.600	1.600	1.510	1.530	1.530	43,586,000
2024-10-22	1.620	1.650	1.550	1.570	1.570	31,288,400
2024-10-21	1.660	1.700	1.570	1.580	1.580	48,084,400
2024-10-18	1.560	1.710	1.560	1.650	1.650	94,271,600
2024-10-17	1.730	1.930	1.530	1.550	1.550	136,191,200
2024-10-16	1.580	1.990	1.510	1.990	1.990	161,093,174
2024-10-15	1.660	1.710	1.460	1.500	1.500	48,440,074
2024-10-14	1.940	1.940	1.650	1.680	1.680	51,334,701
2024-10-10	1.780	1.850	1.640	1.760	1.760	76,789,248
2024-10-09	1.640	2.040	1.640	1.680	1.680	133,685,509
2024-10-08	2.410	2.420	1.630	1.630	1.630	98,027,698
2024-10-07	2.380	2.400	2.170	2.380	2.380	31,058,784
2024-10-04	2.450	2.600	2.170	2.270	2.270	48,213,000
2024-10-03	3.220	3.450	1.910	2.460	2.460	89,658,232
2024-10-02	1.490	2.850	1.490	2.800	2.800	95,041,242
2024-09-30	1.260	1.530	1.260	1.480	1.480	103,666,835
2024-09-27	1.010	1.100	1.010	1.100	1.100	58,478,320
2024-09-26	0.860	1.010	0.860	0.990	0.990	53,985,200
2024-09-25	0.900	0.930	0.850	0.850	0.850	23,497,600
2024-09-24	0.770	0.940	0.770	0.870	0.870	43,776,556
2024-09-23	0.740	0.770	0.740	0.750	0.750	7,199,200
2024-09-20	0.750	0.760	0.720	0.750	0.750	5,095,200
2024-09-19	0.670	0.750	0.670	0.730	0.730	11,201,000
2024-09-17	0.660	0.680	0.640	0.650	0.650	4,107,583
2024-09-16	0.660	0.700	0.630	0.690	0.690	3,119,200
2024-09-13	0.680	0.710	0.680	0.680	0.680	2,149,585
2024-09-12	0.650	0.690	0.650	0.690	0.690	3,101,200
2024-09-11	0.650	0.670	0.650	0.660	0.660	3,323,533
2024-09-10	0.670	0.690	0.650	0.670	0.670	5,901,200
2024-09-09	0.750	0.770	0.670	0.690	0.690	14,296,400
2024-09-05	0.770	0.780	0.750	0.760	0.760	2,251,400
2024-09-04	0.740	0.770	0.740	0.760	0.760	1,634,400
2024-09-03	0.740	0.770	0.730	0.760	0.760	3,810,000
2024-09-02	0.750	0.750	0.730	0.740	0.740	3,116,000
2024-08-30	0.720	0.800	0.720	0.750	0.750	11,949,400
2024-08-29	0.730	0.740	0.720	0.730	0.730	2,416,000
2024-08-28	0.750	0.750	0.730	0.730	0.730	3,396,000
2024-08-27	0.740	0.750	0.730	0.750	0.750	1,612,000
2024-08-26	0.740	0.760	0.730	0.740	0.740	2,478,800
2024-08-23	0.750	0.760	0.740	0.740	0.740	2,531,088
2024-08-22	0.770	0.770	0.750	0.750	0.750	2,970,800
2024-08-21	0.750	0.770	0.750	0.770	0.770	3,561,528
2024-08-20	0.770	0.780	0.750	0.760	0.760	5,510,397
2024-08-19	0.770	0.780	0.770	0.770	0.770	1,012,800
2024-08-16	0.780	0.780	0.770	0.770	0.770	1,530,000
2024-08-15	0.770	0.790	0.760	0.770	0.770	2,119,300
2024-08-14	0.780	0.790	0.770	0.780	0.780	1,616,385
2024-08-13	0.770	0.790	0.770	0.780	0.780	1,426,222

← NewerPage 9 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.