Skip to main content
Guangzhou R&F Properties Co., Ltd. (FRA:G5HA)
Germany flag Germany · Delayed Price · Currency is EUR
0.0660
+0.0010 (1.54%)
At close: Dec 4, 2025

Guangzhou R&F Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.07--
Dec 4, 20250.070.070.070.070.071.54%-
Dec 3, 20250.070.070.070.070.07-2.99%-
Dec 2, 20250.070.070.070.070.073.08%-
Dec 1, 20250.070.070.070.070.07-2.26%-
Nov 28, 20250.070.070.070.070.07--
Nov 27, 20250.070.070.070.070.07--
Nov 26, 20250.070.070.070.070.073.10%-
Nov 25, 20250.060.060.060.060.06--
Nov 24, 20250.060.060.060.060.06-3.73%-
Nov 21, 20250.070.070.070.070.075.51%-
Nov 20, 20250.060.060.060.060.06--
Nov 19, 20250.060.060.060.060.062.42%-
Nov 18, 20250.060.070.060.060.063.33%5,000
Nov 17, 20250.060.060.060.060.063.45%-
Nov 14, 20250.060.060.060.060.06-4.92%-
Nov 13, 20250.060.060.060.060.06-2.40%-
Nov 12, 20250.060.060.060.060.065.93%-
Nov 11, 20250.060.060.060.060.061.72%-
Nov 10, 20250.060.060.060.060.063.57%-
Nov 7, 20250.060.060.060.060.06-17,500
Nov 6, 20250.060.060.060.060.06-0.88%5,500
Nov 5, 20250.060.060.060.060.06-3.42%-
Nov 4, 20250.060.060.060.060.06-1.68%-
Nov 3, 20250.060.060.060.060.063.48%-
Oct 31, 20250.060.060.060.060.06-4.17%-
Oct 30, 20250.060.060.060.060.06-4.76%-
Oct 29, 20250.060.060.060.060.06--
Oct 28, 20250.060.060.060.060.06-1.56%-
Oct 27, 20250.060.060.060.060.06-1.54%-
Oct 24, 20250.070.070.070.070.07-0.76%-
Oct 23, 20250.070.070.070.070.07--
Oct 22, 20250.070.070.070.070.07-1.50%-
Oct 21, 20250.070.070.070.070.072.31%15,530
Oct 20, 20250.060.070.060.070.074.84%-
Oct 17, 20250.060.060.060.060.06-3.13%-
Oct 16, 20250.070.070.060.060.06-3.76%-
Oct 15, 20250.070.070.070.070.071.53%-
Oct 14, 20250.070.070.070.070.07-2.96%-
Oct 13, 20250.070.070.070.070.07-2.88%-
Oct 10, 20250.070.070.070.070.07--
Oct 9, 20250.070.070.070.070.07-1.42%-
Oct 8, 20250.070.070.070.070.07-2.08%-
Oct 7, 20250.070.070.070.070.07--
Oct 6, 20250.070.070.070.070.072.13%-
Oct 3, 20250.070.070.070.070.07-2.08%-
Oct 2, 20250.070.070.070.070.070.70%-
Oct 1, 20250.070.070.070.070.07-0.69%-
Sep 30, 20250.070.070.070.070.072.13%-
Sep 29, 20250.070.070.070.070.070.71%-
Sep 26, 20250.070.070.070.070.07--
Sep 25, 20250.070.070.070.070.072.19%-
Sep 24, 20250.070.070.070.070.07--
Sep 23, 20250.070.070.070.070.07-2.84%-
Sep 22, 20250.070.070.070.070.07-3.42%-
Sep 19, 20250.070.070.070.070.07-0.68%9,730
Sep 18, 20250.070.070.070.070.07-3.92%-
Sep 17, 20250.080.080.080.080.087.75%-
Sep 16, 20250.070.070.070.070.07-8.97%-
Sep 15, 20250.080.080.080.080.081.30%-
Sep 12, 20250.080.080.080.080.084.05%4,400
Sep 11, 20250.080.080.070.070.07-3.90%-
Sep 10, 20250.080.080.080.080.08-1.28%-
Sep 9, 20250.080.080.080.080.089.09%-
Sep 8, 20250.070.070.070.070.07-3.38%-
Sep 5, 20250.080.080.070.070.071.37%-
Sep 4, 20250.070.070.070.070.07-4.58%-
Sep 3, 20250.080.080.080.080.08--
Sep 2, 20250.080.080.080.080.08-1.92%-
Sep 1, 20250.080.080.080.080.080.65%-
Aug 29, 20250.080.080.080.080.08--
Aug 28, 20250.080.080.080.080.08-5.49%-
Aug 27, 20250.080.080.080.080.08-5.75%-
Aug 26, 20250.090.090.090.090.09-1.69%-
Aug 25, 20250.090.090.090.090.094.12%-
Aug 22, 20250.090.090.090.090.09-0.58%-
Aug 21, 20250.090.090.090.090.09-1.16%-
Aug 20, 20250.090.090.090.090.09-2.26%-
Aug 19, 20250.090.090.090.090.09-1.12%-
Aug 18, 20250.090.090.090.090.091.13%-
Aug 15, 20250.090.090.090.090.091.14%-
Aug 14, 20250.090.090.090.090.090.57%-
Aug 13, 20250.090.090.090.090.09-1.69%-
Aug 12, 20250.090.090.090.090.09-2.21%-
Aug 11, 20250.090.090.090.090.09--
Aug 8, 20250.090.090.090.090.09-2.16%-
Aug 7, 20250.090.090.090.090.091.09%-
Aug 6, 20250.090.090.090.090.09-2.14%-
Aug 5, 20250.090.090.090.090.090.54%-
Aug 4, 20250.090.090.090.090.09--
Aug 1, 20250.100.100.090.090.09-2.62%-
Jul 31, 20250.100.100.100.100.10-2.55%-
Jul 30, 20250.100.100.100.100.10-2.97%-
Jul 29, 20250.100.100.100.100.102.02%-
Jul 28, 20250.100.110.100.100.101.02%2,526
Jul 25, 20250.100.100.100.100.100.51%-
Jul 24, 20250.100.100.100.100.102.63%-
Jul 23, 20250.090.100.090.100.10-2.56%-
Jul 22, 20250.100.100.100.100.10-3.47%-
Jul 21, 20250.100.100.100.100.10-7.34%-