Skip to main content
logo
Guangzhou R&F Properties Co., Ltd. (HKG:2777)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1670
+0.0060 (3.73%)
Nov 11, 2026, 4:08 PM HKT

Guangzhou R&F Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20260.160.180.130.170.173.73%2,177,224
Nov 10, 20260.170.170.160.160.16-440,400
Nov 9, 20260.180.180.160.160.16-8.00%1,501,600
Nov 6, 20260.170.190.170.180.18-7.89%1,294,800
Nov 5, 20260.190.190.190.190.196.74%1,280,800
Nov 4, 20260.180.180.170.180.18-3.26%946,000
Nov 3, 20260.180.190.180.180.183.37%1,126,800
Nov 2, 20260.180.190.180.180.18-3.78%796,000
Oct 30, 20260.190.200.190.190.19-3.14%2,650,800
Oct 29, 20260.200.200.190.190.19-2.05%438,000
Oct 28, 20260.190.200.190.200.202.09%1,878,000
Oct 27, 20260.200.200.190.190.19-5.91%1,201,600
Oct 26, 20260.190.210.190.200.20-1.46%1,062,400
Oct 23, 20260.190.220.190.210.213.52%4,430,400
Oct 22, 20260.230.230.200.200.20-12.33%8,328,000
Oct 21, 20260.230.230.220.230.235.09%891,600
Oct 20, 20260.220.230.210.220.22-1.37%1,923,200
Oct 16, 20260.220.230.220.220.220.92%1,897,600
Oct 15, 20260.210.230.210.220.22-2.25%2,155,733
Oct 14, 20260.220.240.210.220.220.45%1,557,200
Oct 13, 20260.230.230.210.220.22-2.21%4,853,431
Oct 12, 20260.260.260.220.230.23-13.08%10,077,230
Oct 9, 20260.220.270.220.260.2618.18%17,674,800
Oct 8, 20260.210.240.210.220.223.29%19,007,400
Oct 7, 20260.160.210.160.210.2132.30%13,477,600
Oct 6, 20260.150.170.150.160.168.78%6,397,600
Oct 5, 20260.150.150.140.150.15-1.33%453,200
Oct 2, 20260.160.160.140.150.153.45%2,583,200
Sep 30, 20260.140.150.140.150.150.69%1,768,905
Sep 29, 20260.140.140.140.140.145.11%2,709,200
Sep 28, 20260.140.140.130.140.14-1,241,600
Sep 25, 20260.130.140.120.140.142.24%3,031,600
Sep 24, 20260.140.140.130.130.133.88%1,744,000
Sep 23, 20260.130.140.120.130.134.88%3,479,200
Sep 22, 20260.120.130.120.120.12-1.60%816,400
Sep 21, 20260.110.130.110.130.138.70%4,910,400
Sep 18, 20260.130.130.120.120.12-6.50%8,639,600
Sep 17, 20260.120.120.120.120.12-1,262,400
Sep 16, 20260.120.120.120.120.12-669,200
Sep 15, 20260.130.130.120.120.12-1.60%4,555,584
Sep 14, 20260.120.130.120.130.13-2.34%1,453,200
Sep 11, 20260.130.130.120.130.13-3,266,644
Sep 10, 20260.130.140.130.130.13-3.03%5,192,032
Sep 9, 20260.160.160.130.130.13-15.92%17,550,800
Sep 8, 20260.170.180.160.160.16-12.29%9,496,800
Sep 7, 20260.180.180.170.180.18-1.65%4,550,000
Sep 4, 20260.190.190.180.180.18-4.71%2,327,200
Sep 3, 20260.180.190.180.190.191.60%539,600
Sep 2, 20260.190.190.180.190.19-3.09%1,526,000
Sep 1, 20260.210.200.190.190.191.57%2,863,200