Guangzhou R&F Properties Co., Ltd. (HKG:2777)
Hong Kong · Delayed Price · Currency is HKD 0.2030
+0.0020 (1.00%)
Aug 21, 2026, 4:08 PM HKT
Guangzhou R&F Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 3,970,800 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 2,280,000 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,842,400 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 1,298,400 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,488,800 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 2,912,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 1,093,362 |
| Aug 12, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.94% | 2,750,772 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 1,890,447 |
| Aug 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.95% | 5,791,200 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,633,600 |
| Aug 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 1,260,800 |
| Aug 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 2,401,600 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | 807,200 |
| Aug 3, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,358,000 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.48% | 1,522,400 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 1,466,800 |
| Jul 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,792,800 |
| Jul 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 1,720,800 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 319,600 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.95% | 634,000 |
| Jul 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.07% | 2,872,400 |
| Jul 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 983,600 |
| Jul 21, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.68% | 1,295,200 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -3.86% | 851,485 |
| Jul 17, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.85% | 916,400 |
| Jul 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,434,400 |
| Jul 15, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.87% | 1,936,518 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 471,200 |
| Jul 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 1,197,424 |
| Jul 10, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.99% | 1,940,320 |
| 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 |