Guangzhou R&F Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.56	0.56	0.53	0.55	0.55	-1.79%	5,302,272
Nov 3, 2025	0.54	0.57	0.53	0.56	0.56	3.70%	3,598,800
Oct 31, 2025	0.56	0.56	0.53	0.54	0.54	-5.26%	9,868,000
Oct 30, 2025	0.59	0.59	0.55	0.57	0.57	-5.00%	12,480,800
Oct 28, 2025	0.60	0.61	0.58	0.60	0.60	-1.64%	5,564,000
Oct 27, 2025	0.61	0.62	0.60	0.61	0.61	-1.61%	2,403,200
Oct 24, 2025	0.62	0.63	0.60	0.62	0.62	-	4,957,200
Oct 23, 2025	0.61	0.63	0.60	0.62	0.62	-	4,299,200
Oct 22, 2025	0.63	0.63	0.60	0.62	0.62	-1.59%	2,251,600
Oct 21, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	3,862,800
Oct 20, 2025	0.61	0.62	0.60	0.62	0.62	5.08%	5,212,800
Oct 17, 2025	0.62	0.63	0.59	0.59	0.59	-3.28%	11,100,000
Oct 16, 2025	0.63	0.64	0.60	0.61	0.61	-3.17%	7,537,600
Oct 15, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	3,977,495
Oct 14, 2025	0.63	0.66	0.62	0.62	0.62	-3.13%	7,143,000
Oct 13, 2025	0.66	0.66	0.63	0.64	0.64	-3.03%	8,893,631
Oct 10, 2025	0.67	0.69	0.66	0.66	0.66	-	7,155,383
Oct 9, 2025	0.67	0.69	0.66	0.66	0.66	-1.49%	4,756,400
Oct 8, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	3,361,200
Oct 6, 2025	0.67	0.69	0.66	0.69	0.69	1.47%	3,901,200
Oct 3, 2025	0.68	0.69	0.67	0.68	0.68	-1.45%	1,539,200
Oct 2, 2025	0.70	0.70	0.68	0.69	0.69	-	4,326,800
Sep 30, 2025	0.68	0.69	0.67	0.69	0.69	1.47%	3,138,800
Sep 29, 2025	0.67	0.69	0.66	0.68	0.68	1.49%	7,524,800
Sep 26, 2025	0.67	0.69	0.66	0.67	0.67	-	6,514,400
Sep 25, 2025	0.66	0.68	0.66	0.67	0.67	1.52%	5,359,600
Sep 24, 2025	0.66	0.68	0.65	0.66	0.66	-	6,436,800
Sep 23, 2025	0.68	0.68	0.65	0.66	0.66	-2.94%	10,501,867
Sep 22, 2025	0.70	0.71	0.67	0.68	0.68	-2.86%	12,537,712
Sep 19, 2025	0.71	0.72	0.69	0.70	0.70	-1.41%	22,164,000
Sep 18, 2025	0.76	0.76	0.68	0.71	0.71	-4.05%	21,171,200
Sep 17, 2025	0.70	0.75	0.70	0.74	0.74	7.25%	13,307,200
Sep 16, 2025	0.76	0.77	0.68	0.69	0.69	-8.00%	25,815,200
Sep 15, 2025	0.75	0.77	0.74	0.75	0.75	-	9,015,365
Sep 12, 2025	0.71	0.76	0.71	0.75	0.75	5.63%	18,843,826
Sep 11, 2025	0.73	0.74	0.70	0.71	0.71	-4.05%	10,548,577
Sep 10, 2025	0.75	0.77	0.71	0.74	0.74	-1.33%	13,268,968
Sep 9, 2025	0.70	0.75	0.69	0.75	0.75	8.70%	36,925,600
Sep 8, 2025	0.71	0.73	0.65	0.69	0.69	-2.82%	38,063,600
Sep 5, 2025	0.70	0.75	0.70	0.71	0.71	1.43%	35,554,800
Sep 4, 2025	0.73	0.74	0.70	0.70	0.70	-4.11%	16,103,600
Sep 3, 2025	0.73	0.75	0.73	0.73	0.73	-	11,034,836
Sep 2, 2025	0.75	0.76	0.73	0.73	0.73	-2.67%	21,285,400
Sep 1, 2025	0.75	0.76	0.73	0.75	0.75	1.35%	22,077,600
Aug 29, 2025	0.76	0.77	0.74	0.74	0.74	-	17,594,432
Aug 28, 2025	0.77	0.79	0.73	0.74	0.74	-5.13%	40,523,200
Aug 27, 2025	0.84	0.84	0.78	0.78	0.78	-6.02%	43,053,200
Aug 26, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	16,096,000
Aug 25, 2025	0.81	0.88	0.80	0.85	0.85	4.94%	73,233,321
Aug 22, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	14,287,200