Guangzhou R&F Properties Co., Ltd. (HKG:2777)
Hong Kong · Delayed Price · Currency is HKD 0.2240
-0.0030 (-1.32%)
Oct 22, 2026, 10:24 AM HKT
Guangzhou R&F Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 193,600 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 5.09% | 891,600 |
| Oct 20, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.37% | 1,923,200 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.92% | 1,897,600 |
| Oct 15, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.25% | 2,155,733 |
| Oct 14, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.45% | 1,557,200 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.21% | 4,853,431 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -13.08% | 10,077,230 |
| Oct 9, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 18.18% | 17,674,800 |
| Oct 8, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 3.29% | 19,007,400 |
| Oct 7, 2026 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 32.30% | 13,477,600 |
| Oct 6, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.78% | 6,397,600 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.33% | 453,200 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 2,583,200 |
| Sep 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 1,768,905 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.11% | 2,709,200 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,241,600 |
| Sep 25, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 2.24% | 3,031,600 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.88% | 1,744,000 |
| Sep 23, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.88% | 3,479,200 |
| Sep 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 816,400 |
| Sep 21, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 4,910,400 |
| Sep 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.50% | 8,639,600 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,262,400 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 669,200 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 4,555,584 |
| Sep 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,453,200 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,266,644 |
| Sep 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.03% | 5,192,032 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -15.92% | 17,550,800 |
| Sep 8, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -12.29% | 9,496,800 |
| Sep 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.65% | 4,550,000 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.71% | 2,327,200 |
| Sep 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.60% | 539,600 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.09% | 1,526,000 |
| Sep 1, 2026 | 0.21 | 0.20 | 0.19 | 0.19 | 0.19 | 1.57% | 2,863,200 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.05% | 4,008,000 |
| Aug 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 1,361,600 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 848,800 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 2,706,000 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 22,311,200 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 2,717,600 |
| 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 |