Guangzhou R&F Properties Co., Ltd. (GZUHY)
OTCMKTS · Delayed Price · Currency is USD
2.280
-0.670 (-22.71%)
At close: Sep 3, 2025
Guangzhou R&F Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.07 | 2.28 | 2.07 | 2.28 | 2.28 | -22.71% | 438 |
| Jun 10, 2025 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 26.07% | 200 |
| Apr 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -34.64% | 100 |
| Dec 30, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -49.79% | 100 |
| Oct 2, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 112.84% | 224 |
| Sep 30, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 62.62% | 600 |
| Aug 20, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -13.45% | 100 |
| May 7, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | 1,200 |
| Aug 24, 2023 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 100 |
| Aug 23, 2023 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -23.03% | 100 |
| Aug 14, 2023 | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | 9.69% | 200 |
| Jun 26, 2023 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -24.94% | 477 |
| Apr 14, 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 167 |
| Apr 13, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -26.79% | 400 |
| Jan 18, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 20.18% | 100 |
| Dec 30, 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 36.96% | 100 |
| Sep 29, 2022 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | 100 |
| Sep 2, 2022 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -30.60% | 100 |
| Jul 6, 2022 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -31.12% | 100 |
| May 3, 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -16.23% | 100 |
| Mar 1, 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 501 |
| Feb 28, 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 500 |
| Feb 24, 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -13.88% | 573 |
| Feb 16, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.34% | 1,867 |
| Feb 14, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 28.93% | 172 |
| Jan 3, 2022 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 0.20% | 3,648 |
| Dec 31, 2021 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -5.73% | 200 |
| Dec 30, 2021 | 7.95 | 7.95 | 7.94 | 7.94 | 7.94 | -6.26% | 200 |
| Dec 29, 2021 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -3.20% | 100 |
| Dec 28, 2021 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.17% | 800 |
| Dec 22, 2021 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.94% | 100 |
| Dec 21, 2021 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -20.75% | 296 |
| Dec 1, 2021 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | -6.47% | 461 |
| Nov 24, 2021 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.51% | 697 |
| Nov 23, 2021 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 6.79% | 200 |
| Nov 22, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -11.37% | 100 |
| Nov 3, 2021 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -11.17% | 100 |
| Oct 28, 2021 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.28% | 161 |
| Sep 29, 2021 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.76% | 800 |
| Sep 24, 2021 | 13.11 | 13.21 | 13.11 | 13.21 | 13.21 | -0.30% | 925 |
| Sep 23, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.11% | 120 |
| Sep 22, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.90% | 120 |
| Sep 21, 2021 | 12.04 | 12.25 | 11.89 | 12.25 | 12.25 | 5.79% | 715 |
| Sep 20, 2021 | 11.27 | 11.58 | 11.26 | 11.58 | 11.58 | -10.65% | 1,173 |
| Sep 16, 2021 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -20.44% | 129 |
| Sep 13, 2021 | 16.03 | 16.29 | 16.03 | 16.29 | 16.29 | 7.31% | 529 |
| Sep 10, 2021 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | 318 |
| Sep 9, 2021 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -5.13% | 195 |
| Sep 7, 2021 | 16.09 | 16.09 | 16.00 | 16.00 | 15.76 | -1.96% | 384 |