Guangzhou R&F Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.51	0.52	0.48	0.48	0.48	-6.86%	64,553,760
Mar 19, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	2,094,888
Mar 18, 2026	0.53	0.54	0.52	0.53	0.53	-	3,624,400
Mar 17, 2026	0.52	0.56	0.51	0.53	0.53	1.92%	11,492,800
Mar 16, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	5,858,400
Mar 13, 2026	0.53	0.56	0.52	0.53	0.53	-1.85%	7,384,114
Mar 12, 2026	0.52	0.54	0.50	0.54	0.54	1.89%	6,563,200
Mar 11, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	8,361,237
Mar 10, 2026	0.52	0.53	0.51	0.52	0.52	-	5,956,800
Mar 9, 2026	0.51	0.52	0.49	0.52	0.52	-	2,231,534
Mar 6, 2026	0.52	0.53	0.51	0.52	0.52	-	3,872,400
Mar 5, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	5,470,400
Mar 4, 2026	0.47	0.52	0.47	0.51	0.51	4.08%	10,807,600
Mar 3, 2026	0.51	0.52	0.48	0.49	0.49	-2.00%	6,684,000
Mar 2, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	11,615,600
Feb 27, 2026	0.54	0.56	0.53	0.55	0.55	-	3,170,400
Feb 26, 2026	0.56	0.58	0.54	0.55	0.55	-	10,204,800
Feb 25, 2026	0.56	0.59	0.55	0.55	0.55	-1.79%	5,206,000
Feb 24, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	613,600
Feb 23, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	1,947,600
Feb 20, 2026	0.57	0.57	0.55	0.57	0.57	-	1,784,800
Feb 16, 2026	0.57	0.58	0.55	0.57	0.57	-	3,438,800
Feb 13, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	2,349,144
Feb 12, 2026	0.58	0.60	0.56	0.58	0.58	-	13,766,800
Feb 11, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	2,040,431
Feb 10, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	2,323,600
Feb 9, 2026	0.55	0.60	0.55	0.58	0.58	3.57%	8,201,200
Feb 6, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	2,194,800
Feb 5, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	3,609,558
Feb 4, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	3,160,000
Feb 3, 2026	0.55	0.58	0.52	0.57	0.57	3.64%	6,016,200
Feb 2, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	2,964,800
Jan 30, 2026	0.65	0.65	0.56	0.57	0.57	-10.94%	7,894,800
Jan 29, 2026	0.53	0.64	0.53	0.64	0.64	20.75%	29,750,800
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