Guangzhou R&F Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.39	0.41	0.38	0.40	-	3.90%	4,488,000
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
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