Guangzhou R&F Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.53	0.62	0.53	0.60	-	13.21%	23,978,000
Jan 28, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	2,530,400
Jan 27, 2026	0.51	0.53	0.51	0.51	0.51	-	2,928,800
Jan 26, 2026	0.49	0.52	0.49	0.51	0.51	4.08%	5,456,050
Jan 23, 2026	0.49	0.49	0.46	0.49	0.49	-	6,579,600
Jan 22, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	3,310,400
Jan 21, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	5,324,800
Jan 20, 2026	0.51	0.52	0.50	0.50	0.50	-	2,486,374
Jan 19, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	3,548,400
Jan 16, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	1,181,599
Jan 15, 2026	0.53	0.54	0.51	0.54	0.54	5.88%	7,498,252
Jan 14, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	2,250,800
Jan 13, 2026	0.51	0.55	0.50	0.50	0.50	-1.96%	4,065,101
Jan 12, 2026	0.50	0.52	0.49	0.51	0.51	-	7,311,004
Jan 9, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	980,000
Jan 8, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	2,565,141
Jan 7, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	5,604,800
Jan 6, 2026	0.53	0.55	0.52	0.53	0.53	-	3,767,600
Jan 5, 2026	0.52	0.55	0.52	0.53	0.53	1.92%	3,471,600
Jan 2, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	1,941,608
Dec 31, 2025	0.52	0.52	0.51	0.51	0.51	-	932,800
Dec 30, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	2,841,201
Dec 29, 2025	0.52	0.54	0.51	0.52	0.52	-	5,402,921
Dec 24, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	2,182,812
Dec 23, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	3,102,800
Dec 22, 2025	0.56	0.56	0.53	0.54	0.54	-1.82%	4,046,000
Dec 19, 2025	0.62	0.62	0.54	0.55	0.55	-12.70%	15,821,210
Dec 18, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	2,586,754
Dec 17, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	3,356,644
Dec 16, 2025	0.66	0.67	0.65	0.66	0.66	-	4,342,000
Dec 15, 2025	0.67	0.68	0.63	0.66	0.66	-2.94%	6,247,808
Dec 12, 2025	0.66	0.69	0.66	0.68	0.68	3.03%	11,222,400
Dec 11, 2025	0.64	0.66	0.63	0.66	0.66	3.13%	13,066,530
Dec 10, 2025	0.62	0.67	0.62	0.64	0.64	3.23%	6,539,071
Dec 9, 2025	0.60	0.63	0.60	0.62	0.62	3.33%	12,016,000
Dec 8, 2025	0.63	0.63	0.59	0.60	0.60	-4.76%	6,809,200
Dec 5, 2025	0.63	0.65	0.62	0.63	0.63	-	4,918,800
Dec 4, 2025	0.63	0.64	0.62	0.63	0.63	1.61%	5,134,400
Dec 3, 2025	0.63	0.64	0.62	0.62	0.62	-3.13%	3,127,800
Dec 2, 2025	0.62	0.64	0.61	0.64	0.64	3.23%	3,426,800
Dec 1, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	4,140,560
Nov 28, 2025	0.63	0.65	0.62	0.63	0.63	-	5,748,400
Nov 27, 2025	0.64	0.64	0.59	0.63	0.63	-	7,572,000
Nov 26, 2025	0.60	0.65	0.59	0.63	0.63	3.28%	11,408,400
Nov 25, 2025	0.60	0.61	0.60	0.61	0.61	-	6,712,800
Nov 24, 2025	0.63	0.63	0.58	0.61	0.61	-3.17%	26,687,400
Nov 21, 2025	0.60	0.66	0.59	0.63	0.63	5.00%	17,591,600
Nov 20, 2025	0.60	0.64	0.58	0.60	0.60	-	8,413,200
Nov 19, 2025	0.59	0.62	0.56	0.60	0.60	1.69%	11,259,600
Nov 18, 2025	0.56	0.59	0.55	0.59	0.59	3.51%	11,293,600