Guangzhou R&F Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.22	0.23	0.22	0.22	0.22	-0.46%	279,200
Jul 8, 2026	0.21	0.24	0.21	0.22	0.22	0.93%	810,400
Jul 7, 2026	0.22	0.22	0.22	0.22	0.22	-1.37%	762,800
Jul 6, 2026	0.25	0.25	0.22	0.22	0.22	-2.67%	987,800
Jul 3, 2026	0.23	0.23	0.22	0.23	0.23	2.27%	2,460,000
Jul 2, 2026	0.24	0.24	0.22	0.22	0.22	4.76%	414,800
Jun 30, 2026	0.24	0.24	0.21	0.21	0.21	-4.55%	1,260,400
Jun 29, 2026	0.21	0.23	0.21	0.22	0.22	7.84%	1,898,800
Jun 26, 2026	0.22	0.22	0.20	0.20	0.20	-7.27%	3,066,800
Jun 25, 2026	0.24	0.24	0.22	0.22	0.22	-3.08%	2,400,400
Jun 24, 2026	0.22	0.24	0.22	0.23	0.23	-1.30%	706,800
Jun 23, 2026	0.24	0.24	0.23	0.23	0.23	-3.36%	1,230,800
Jun 22, 2026	0.25	0.25	0.24	0.24	0.24	-3.25%	2,768,400
Jun 18, 2026	0.29	0.29	0.25	0.25	0.25	-3.53%	4,891,600
Jun 17, 2026	0.27	0.27	0.26	0.26	0.26	-	1,350,400
Jun 16, 2026	0.27	0.28	0.26	0.26	0.26	-5.56%	1,954,000
Jun 15, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	2,632,259
Jun 12, 2026	0.31	0.31	0.28	0.28	0.28	-6.78%	2,348,000
Jun 11, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	3,147,097
Jun 10, 2026	0.29	0.30	0.28	0.29	0.29	-3.39%	2,128,176
Jun 9, 2026	0.32	0.32	0.29	0.30	0.30	-1.67%	1,194,400
Jun 8, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	2,883,600
Jun 5, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	3,736,400
Jun 4, 2026	0.36	0.36	0.34	0.35	0.35	-	5,111,612
Jun 3, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	1,904,000
Jun 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	878,800
Jun 1, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	1,436,000
May 29, 2026	0.36	0.39	0.36	0.36	0.36	-1.39%	4,093,600
May 28, 2026	0.39	0.39	0.36	0.36	0.36	-2.70%	2,162,221
May 27, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	4,123,200
May 26, 2026	0.38	0.39	0.38	0.38	0.38	-	830,800
May 22, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	2,192,000
May 21, 2026	0.39	0.40	0.38	0.39	0.39	-	1,751,600
May 20, 2026	0.38	0.40	0.38	0.39	0.39	-	2,575,200
May 19, 2026	0.41	0.41	0.39	0.39	0.39	-1.28%	2,077,200
May 18, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	3,555,200
May 15, 2026	0.38	0.42	0.37	0.42	0.42	10.53%	6,168,800
May 14, 2026	0.41	0.43	0.38	0.38	0.38	-7.32%	9,083,404
May 13, 2026	0.41	0.42	0.39	0.41	0.41	1.23%	5,851,200
May 12, 2026	0.42	0.43	0.41	0.41	0.41	-	4,518,557
May 11, 2026	0.38	0.43	0.38	0.41	0.41	8.00%	6,533,600
May 8, 2026	0.38	0.39	0.35	0.38	0.38	4.17%	4,723,200
May 7, 2026	0.37	0.38	0.36	0.36	0.36	-	2,335,200
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