Guangzhou R&F Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.37	0.37	0.36	0.36	0.36	-	2,855,600
May 5, 2026	0.36	0.37	0.36	0.36	0.36	-	722,600
May 4, 2026	0.36	0.39	0.36	0.36	0.36	-	3,179,629
Apr 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	1,966,000
Apr 29, 2026	0.36	0.38	0.36	0.37	0.37	-	5,259,600
Apr 28, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	4,458,000
Apr 27, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	4,809,200
Apr 24, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	3,601,600
Apr 23, 2026	0.38	0.40	0.37	0.39	0.39	2.63%	3,033,600
Apr 22, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	2,015,200
Apr 21, 2026	0.39	0.41	0.39	0.39	0.39	-1.27%	2,435,600
Apr 20, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	2,179,200
Apr 17, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	3,123,200
Apr 16, 2026	0.40	0.41	0.39	0.40	0.40	-	2,442,400
Apr 15, 2026	0.40	0.41	0.40	0.40	0.40	-	862,434
Apr 14, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	4,644,400
Apr 13, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	2,034,563
Apr 10, 2026	0.38	0.40	0.37	0.40	0.40	8.22%	4,880,037
Apr 9, 2026	0.39	0.39	0.36	0.37	0.37	-2.67%	2,297,600
Apr 8, 2026	0.37	0.39	0.36	0.38	0.38	2.74%	3,887,200
Apr 2, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	6,768,400
Apr 1, 2026	0.40	0.42	0.39	0.39	0.39	-2.53%	6,653,340
Mar 31, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	6,028,350
Mar 30, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	3,891,200
Mar 27, 2026	0.39	0.44	0.39	0.39	0.39	-	5,770,800
Mar 26, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	4,440,000
Mar 25, 2026	0.42	0.44	0.42	0.42	0.42	-1.19%	4,016,400
Mar 24, 2026	0.42	0.44	0.41	0.42	0.42	2.44%	17,442,400
Mar 23, 2026	0.47	0.47	0.40	0.41	0.41	-13.68%	18,746,610
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