Guangzhou R&F Properties Co., Ltd. (HKG:2777)
Hong Kong · Delayed Price · Currency is HKD 0.8900
-0.0100 (-1.11%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 20,280,200 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 35,834,000 |
| Jul 30, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -3.12% | 30,556,000 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 29,719,200 |
| Jul 28, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 26,068,800 |
| Jul 25, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 28,928,000 |
| Jul 24, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 66,136,800 |
| Jul 23, 2025 | 0.95 | 0.98 | 0.91 | 0.92 | 0.92 | -2.13% | 107,814,400 |
| Jul 22, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -3.09% | 101,533,200 |
| Jul 21, 2025 | 1.02 | 1.04 | 0.97 | 0.97 | 0.97 | -7.62% | 118,624,300 |
| Jul 18, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 21,774,437 |
| Jul 17, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 25,977,132 |
| Jul 16, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 30,751,600 |
| Jul 15, 2025 | 1.12 | 1.13 | 1.04 | 1.08 | 1.08 | -3.57% | 106,472,226 |
| Jul 14, 2025 | 1.18 | 1.19 | 1.09 | 1.12 | 1.12 | - | 68,232,846 |
| Jul 11, 2025 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 130,273,881 |
| Jul 10, 2025 | 0.97 | 1.15 | 0.97 | 1.08 | 1.08 | 11.34% | 327,848,640 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 27,698,000 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 32,707,600 |
| Jul 7, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 60,748,400 |
| Jul 4, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 58,630,400 |
| Jul 3, 2025 | 1.05 | 1.20 | 0.97 | 0.99 | 0.99 | -2.94% | 239,579,200 |
| Jul 2, 2025 | 0.96 | 1.07 | 0.95 | 1.02 | 1.02 | 7.37% | 116,345,200 |
| Jun 30, 2025 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | - | 57,666,800 |
| Jun 27, 2025 | 0.98 | 1.04 | 0.95 | 0.95 | 0.95 | -3.06% | 157,020,200 |
| Jun 26, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 31,564,581 |
| Jun 25, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 55,399,600 |
| Jun 24, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 18,800,800 |
| Jun 23, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -2.08% | 18,994,199 |
| Jun 20, 2025 | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | 5.49% | 69,173,999 |
| Jun 19, 2025 | 0.92 | 0.99 | 0.90 | 0.91 | 0.91 | -1.09% | 69,104,400 |
| Jun 18, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -4.17% | 21,004,112 |
| Jun 17, 2025 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -4.00% | 39,212,484 |
| Jun 16, 2025 | 1.01 | 1.22 | 0.99 | 1.00 | 1.00 | 2.04% | 201,004,000 |
| Jun 13, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 12,487,510 |
| Jun 12, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 21,511,600 |
| Jun 11, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 5,542,853 |
| Jun 10, 2025 | 0.99 | 1.05 | 0.97 | 1.01 | 1.01 | 3.06% | 27,984,000 |
| Jun 9, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 4,687,600 |
| Jun 6, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 6,547,200 |
| Jun 5, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 7,834,800 |
| Jun 4, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 13,306,800 |
| Jun 3, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 3.19% | 6,018,000 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.89 | 0.94 | 0.94 | -4.08% | 7,114,400 |
| May 30, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 13,297,600 |
| May 29, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 3,491,781 |
| May 28, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | - | 5,563,600 |
| May 27, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 5,748,400 |
| May 26, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.09% | 12,580,800 |
| May 23, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | - | 4,976,400 |