Guangzhou R&F Properties Co., Ltd. (FRA:G5HA)
Germany · Delayed Price · Currency is EUR 0.0570
-0.0085 (-12.98%)
Last updated: Dec 19, 2025, 3:29 PM CET
Guangzhou R&F Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.98% | - |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.96% | - |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.46% | - |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.84% | - |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.92% | 2,040 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.24% | - |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | - |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.17% | - |
| Dec 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | - |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | - |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | - |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | - |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.26% | - |
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.10% | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.73% | - |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.51% | - |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.42% | - |
| Nov 18, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.33% | 5,000 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | - |
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.40% | - |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.93% | - |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | - |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | - |
| Nov 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,500 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | 5,500 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.42% | - |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.68% | - |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.48% | - |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.17% | - |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | - |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | - |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | - |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.76% | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.50% | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.31% | 15,530 |
| Oct 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | - |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.76% | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.53% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.96% | - |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.88% | - |